Urban Edge Properties - UE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.02	21.02	20.83	21.23	20.93	917,800
September 09, 2025	21	21.09	21.08	21.15	20.9	895,785
September 08, 2025	21.26	21.14	21.14	21.26	20.9	1.42M
September 05, 2025	21.22	21.2	21.2	21.49	21.02	802,043
September 04, 2025	21.06	21.1	21.1	21.11	20.8	1.28M
September 03, 2025	20.41	20.88	20.88	20.95	20.41	932,700
September 02, 2025	20.32	20.51	20.51	20.72	20.32	568,262
August 29, 2025	20.78	20.69	20.69	20.8	20.56	721,100
August 28, 2025	20.84	20.72	20.72	20.84	20.42	1.03M
August 27, 2025	20.27	20.71	20.71	20.84	20.27	1.22M
August 26, 2025	20.59	20.25	20.25	20.72	20.14	1.7M
August 25, 2025	20.69	20.66	20.66	20.86	20.55	1.19M
August 22, 2025	20.07	20.8	20.8	20.86	20.04	1.26M
August 21, 2025	20.05	19.91	19.91	20.18	19.88	1.02M
August 20, 2025	20.12	20.11	20.11	20.34	20.06	1.12M
August 19, 2025	19.64	20.16	20.16	20.18	19.64	1.7M
August 18, 2025	19.52	19.55	19.55	19.72	19.47	1.15M
August 15, 2025	19.41	19.49	19.49	19.52	19.33	1.56M
August 14, 2025	19.5	19.38	19.38	19.57	19.18	1.12M
August 13, 2025	19.62	19.63	19.63	19.74	19.44	1.66M
August 12, 2025	19.52	19.57	19.57	19.63	19.27	946,924
August 11, 2025	19.22	19.44	19.44	19.67	19.22	914,916
August 08, 2025	19.65	19.31	19.31	19.79	19.29	729,300
August 07, 2025	20.01	19.61	19.61	20.01	19.47	947,700
August 06, 2025	19.93	19.85	19.85	20.25	19.84	1.19M
August 05, 2025	19.53	19.84	19.84	19.89	19.48	1.78M
August 04, 2025	19.04	19.44	19.44	19.52	18.99	2.04M
August 01, 2025	19.83	19.03	19.03	19.84	19.03	1.99M
July 31, 2025	19.84	19.72	19.72	20.22	19.7	1.47M
July 30, 2025	20.9	20.04	20.04	20.9	19.76	2.05M
July 29, 2025	19.66	19.94	19.94	20.1	19.57	1.59M
July 28, 2025	19.65	19.52	19.52	19.8	19.45	1.65M
July 25, 2025	19.92	19.7	19.7	19.92	19.57	1.15M
July 24, 2025	19.69	19.83	19.83	19.92	19.65	806,700
July 23, 2025	19.79	19.81	19.81	19.87	19.59	881,800
July 22, 2025	19.39	19.77	19.77	19.86	19.39	958,100
July 21, 2025	19.37	19.38	19.38	19.49	19.3	703,600
July 18, 2025	19.21	19.27	19.27	19.35	19.1	948,400
July 17, 2025	19.23	19.25	19.25	19.41	19.05	934,040
July 16, 2025	18.85	19.21	19.21	19.23	18.77	927,148
July 15, 2025	19.09	18.74	18.74	19.16	18.66	886,500
July 14, 2025	18.82	19.15	19.15	19.16	18.82	1.29M
July 11, 2025	18.66	18.91	18.91	18.98	18.59	669,000
July 10, 2025	18.58	18.88	18.88	19.06	18.55	758,417
July 09, 2025	18.62	18.68	18.68	18.91	18.58	920,637
July 08, 2025	18.46	18.54	18.54	18.77	18.44	696,500
July 07, 2025	18.91	18.58	18.58	19.19	18.53	940,816
July 03, 2025	19.05	19.03	19.03	19.1	18.86	421,415

Urban Edge Properties (UE) NYSE