Urban Edge Properties - UE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.11	19.12	19.12	19.44	19.05	697,210
December 03, 2025	19.15	19.19	19.19	19.24	19	564,000
December 02, 2025	19.29	19.03	19.03	19.29	18.99	430,500
December 01, 2025	18.98	19.21	19.21	19.39	18.98	947,900
November 28, 2025	19.19	19.22	19.22	19.25	19.16	344,100
November 26, 2025	19.1	19.23	19.23	19.48	19.02	1.18M
November 25, 2025	18.93	19.24	19.24	19.45	18.93	667,010
November 24, 2025	18.99	18.93	18.93	19.15	18.81	626,200
November 21, 2025	18.77	19.04	19.04	19.15	18.58	908,200
November 20, 2025	18.63	18.58	18.58	19.13	18.53	485,900
November 19, 2025	18.71	18.5	18.5	18.93	18.46	514,320
November 18, 2025	18.62	18.76	18.76	18.8	18.46	766,948
November 17, 2025	18.95	18.58	18.58	19.08	18.54	696,400
November 14, 2025	19.14	18.99	18.99	19.15	18.86	461,600
November 13, 2025	19.03	19.09	19.09	19.21	18.99	502,000
November 12, 2025	19.2	19.09	19.09	19.37	19.09	926,500
November 11, 2025	18.97	19.25	19.25	19.29	18.97	453,800
November 10, 2025	19.15	18.87	18.87	19.15	18.86	569,300
November 07, 2025	18.82	19.14	19.14	19.17	18.74	757,700
November 06, 2025	18.79	18.71	18.71	19.06	18.65	762,500
November 05, 2025	19.19	18.84	18.84	19.19	18.8	796,600
November 04, 2025	19.03	19.05	19.05	19.11	18.87	926,400
November 03, 2025	19.08	19.03	19.03	19.19	18.63	1.25M
October 31, 2025	19.26	19.23	19.23	19.35	19.12	1.17M
October 30, 2025	19.73	19.35	19.35	19.9	19.33	959,617
October 29, 2025	19.79	19.74	19.74	20.51	19.56	1.32M
October 28, 2025	20.45	20.29	20.29	20.45	20.16	1.34M
October 27, 2025	20.41	20.51	20.51	20.59	20.31	883,221
October 24, 2025	20.37	20.48	20.48	20.58	20.26	576,742
October 23, 2025	20.28	20.37	20.37	20.44	20.08	828,600
October 22, 2025	20.23	20.33	20.33	20.43	20.11	487,701
October 21, 2025	20.09	20.11	20.11	20.3	20.02	525,304
October 20, 2025	19.91	20.03	20.03	20.08	19.65	566,700
October 17, 2025	19.54	19.88	19.88	19.96	19.54	486,500
October 16, 2025	19.74	19.69	19.69	19.93	19.5	716,100
October 15, 2025	19.61	19.82	19.82	19.91	19.61	715,634
October 14, 2025	19.29	19.59	19.59	19.59	19.27	488,234
October 13, 2025	19.24	19.32	19.32	19.4	19.1	960,800
October 10, 2025	19.66	19.15	19.15	19.71	19.15	756,100
October 09, 2025	19.64	19.56	19.56	19.7	19.46	541,808
October 08, 2025	19.62	19.59	19.59	19.68	19.43	403,372
October 07, 2025	19.87	19.67	19.67	19.93	19.59	614,300
October 06, 2025	20.06	19.94	19.94	20.14	19.85	729,925
October 03, 2025	20.09	20.04	20.04	20.37	20.03	541,836
October 02, 2025	20.34	20.09	20.09	20.36	19.9	601,124
October 01, 2025	20.42	20.34	20.34	20.53	20.28	1.03M
September 30, 2025	20.25	20.47	20.47	20.53	20.19	948,500
September 29, 2025	20.12	20.2	20.2	20.24	19.9	706,600
September 26, 2025	19.92	20.08	20.08	20.15	19.89	434,200
September 25, 2025	19.99	19.97	19.97	20.16	19.88	756,042
September 24, 2025	20.25	19.95	19.95	20.26	19.89	987,909
September 23, 2025	20.43	20.38	20.38	20.63	20.37	798,330
September 22, 2025	20.57	20.43	20.43	20.62	20.34	544,367
September 19, 2025	20.78	20.53	20.53	20.82	20.39	1.67M
September 18, 2025	20.45	20.76	20.76	20.84	20.45	753,825
September 17, 2025	20.49	20.52	20.52	20.89	20.48	902,000
September 16, 2025	20.52	20.42	20.42	20.61	20.32	1.07M
September 15, 2025	20.98	20.65	20.65	21.01	20.61	1.46M
September 12, 2025	21.21	21.17	20.98	21.29	21.01	819,038
September 11, 2025	21.08	21.21	21.02	21.28	21.03	798,700

Urban Edge Properties (UE) NYSE