Urban Edge Properties (UE)
NYSE: UE
· Real-Time Price · USD
19.37
-0.26 (-1.32%)
At close: Aug 14, 2025, 3:59 PM
19.38
0.05%
After-hours: Aug 14, 2025, 05:39 PM EDT
UE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.50 | 19.57 | 19.18 | 19.38 | 19.38 | -1.27% | 1,115,544 |
| Aug 13, 2025 | 19.62 | 19.74 | 19.44 | 19.63 | 19.63 | 0.31% | 1,657,839 |
| Aug 12, 2025 | 19.52 | 19.63 | 19.27 | 19.57 | 19.57 | 0.67% | 946,924 |
| Aug 11, 2025 | 19.22 | 19.67 | 19.22 | 19.44 | 19.44 | 0.67% | 914,916 |
| Aug 8, 2025 | 19.65 | 19.79 | 19.29 | 19.31 | 19.31 | -1.53% | 729,300 |
| Aug 7, 2025 | 20.01 | 20.01 | 19.47 | 19.61 | 19.61 | -1.21% | 947,700 |
| Aug 6, 2025 | 19.93 | 20.25 | 19.84 | 19.85 | 19.85 | 0.05% | 1,188,425 |
| Aug 5, 2025 | 19.53 | 19.89 | 19.48 | 19.84 | 19.84 | 2.06% | 1,775,000 |
| Aug 4, 2025 | 19.04 | 19.52 | 18.99 | 19.44 | 19.44 | 2.15% | 2,042,400 |
| Aug 1, 2025 | 19.83 | 19.84 | 19.03 | 19.03 | 19.03 | -3.50% | 1,994,500 |
| Jul 31, 2025 | 19.84 | 20.22 | 19.70 | 19.72 | 19.72 | -1.60% | 1,472,844 |
| Jul 30, 2025 | 20.90 | 20.90 | 19.76 | 20.04 | 20.04 | 0.50% | 2,052,100 |
| Jul 29, 2025 | 19.66 | 20.10 | 19.57 | 19.94 | 19.94 | 2.15% | 1,586,700 |
| Jul 28, 2025 | 19.65 | 19.80 | 19.45 | 19.52 | 19.52 | -0.91% | 1,646,600 |
| Jul 25, 2025 | 19.92 | 19.92 | 19.57 | 19.70 | 19.70 | -0.66% | 1,152,900 |
| Jul 24, 2025 | 19.69 | 19.92 | 19.65 | 19.83 | 19.83 | 0.10% | 806,700 |
| Jul 23, 2025 | 19.79 | 19.87 | 19.59 | 19.81 | 19.81 | 0.20% | 881,800 |
| Jul 22, 2025 | 19.39 | 19.86 | 19.39 | 19.77 | 19.77 | 2.01% | 958,100 |
| Jul 21, 2025 | 19.37 | 19.49 | 19.30 | 19.38 | 19.38 | 0.57% | 703,600 |
| Jul 18, 2025 | 19.21 | 19.35 | 19.10 | 19.27 | 19.27 | 0.10% | 948,400 |