Urban Edge Properties (UE)
NYSE: UE
· Real-Time Price · USD
20.04
-0.05 (-0.25%)
At close: Oct 03, 2025, 3:59 PM
20.04
0.00%
After-hours: Oct 03, 2025, 05:05 PM EDT
UE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.09 | 20.37 | 20.03 | 20.04 | 20.04 | -0.25% | 541,836 |
| Oct 2, 2025 | 20.34 | 20.36 | 19.90 | 20.09 | 20.09 | -1.23% | 601,124 |
| Oct 1, 2025 | 20.42 | 20.53 | 20.28 | 20.34 | 20.34 | -0.64% | 1,026,301 |
| Sep 30, 2025 | 20.25 | 20.53 | 20.19 | 20.47 | 20.47 | 1.34% | 948,500 |
| Sep 29, 2025 | 20.12 | 20.24 | 19.90 | 20.20 | 20.20 | 0.60% | 706,600 |
| Sep 26, 2025 | 19.92 | 20.15 | 19.89 | 20.08 | 20.08 | 0.55% | 434,200 |
| Sep 25, 2025 | 19.99 | 20.16 | 19.88 | 19.97 | 19.97 | 0.10% | 756,042 |
| Sep 24, 2025 | 20.25 | 20.26 | 19.89 | 19.95 | 19.95 | -2.11% | 987,909 |
| Sep 23, 2025 | 20.43 | 20.63 | 20.37 | 20.38 | 20.38 | -0.24% | 798,330 |
| Sep 22, 2025 | 20.57 | 20.64 | 20.34 | 20.43 | 20.43 | -0.49% | 544,400 |
| Sep 19, 2025 | 20.78 | 20.82 | 20.39 | 20.53 | 20.53 | -1.11% | 1,666,500 |
| Sep 18, 2025 | 20.45 | 20.84 | 20.45 | 20.76 | 20.76 | 1.17% | 753,825 |
| Sep 17, 2025 | 20.49 | 20.89 | 20.48 | 20.52 | 20.52 | 0.49% | 902,000 |
| Sep 16, 2025 | 20.52 | 20.61 | 20.32 | 20.42 | 20.42 | -1.11% | 1,074,200 |
| Sep 15, 2025 | 20.98 | 21.02 | 20.62 | 20.65 | 20.65 | -2.46% | 1,462,047 |
| Sep 12, 2025 | 21.21 | 21.29 | 21.01 | 21.17 | 20.98 | -0.19% | 819,038 |
| Sep 11, 2025 | 21.08 | 21.28 | 21.03 | 21.21 | 21.02 | 0.90% | 798,700 |
| Sep 10, 2025 | 21.02 | 21.23 | 20.93 | 21.02 | 20.83 | -0.33% | 917,800 |
| Sep 9, 2025 | 21.00 | 21.15 | 20.90 | 21.09 | 20.90 | -0.24% | 915,910 |
| Sep 8, 2025 | 21.26 | 21.26 | 20.90 | 21.14 | 20.95 | -0.28% | 1,417,900 |
Page 1 of 136