Urban Edge Properties - UE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.71	21	21	21.07	20.63	1.3M
February 19, 2026	20.56	20.62	20.62	20.82	20.53	941,937
February 18, 2026	20.94	20.65	20.65	21.07	20.64	948,200
February 17, 2026	20.83	21	21	21.1	20.78	797,878
February 13, 2026	20.77	20.77	20.77	21.02	20.68	1.12M
February 12, 2026	20.95	20.67	20.67	20.98	20.54	1.18M
February 11, 2026	21.79	20.69	20.69	21.87	20.68	1.1M
February 10, 2026	20.92	21.04	21.04	21.3	20.85	767,933
February 09, 2026	20.92	20.86	20.86	21.09	20.71	883,921
February 06, 2026	21.04	21.03	21.03	21.32	20.88	1.63M
February 05, 2026	20.74	20.99	20.99	21.09	20.49	1.04M
February 04, 2026	19.82	20.52	20.52	20.58	19.8	1.07M
February 03, 2026	19.78	19.98	19.98	20.11	19.49	1.57M
February 02, 2026	19.6	19.58	19.58	19.68	19.38	687,100
January 30, 2026	19.3	19.43	19.43	19.44	19.02	849,229
January 29, 2026	18.87	19.2	19.2	19.24	18.78	534,009
January 28, 2026	19.21	18.77	18.77	19.34	18.74	593,691
January 27, 2026	18.94	19.17	19.17	19.18	18.86	520,900
January 26, 2026	19.17	18.96	18.96	19.21	18.88	985,600
January 23, 2026	19.25	19.13	19.13	19.36	18.86	937,800
January 22, 2026	19.36	19.27	19.27	19.48	19.17	1.02M
January 21, 2026	19.37	19.27	19.27	19.49	19.05	767,300
January 20, 2026	18.77	19.3	19.3	19.35	18.75	1.19M
January 16, 2026	18.6	18.96	18.96	19.04	18.5	1.15M
January 15, 2026	18.66	18.66	18.66	18.95	18.65	885,900
January 14, 2026	18.73	18.6	18.6	18.81	18.5	1.24M
January 13, 2026	18.93	18.72	18.72	18.97	18.7	569,825
January 12, 2026	19.1	18.86	18.86	19.12	18.83	1.43M
January 09, 2026	19.28	19.13	19.13	19.38	19.05	678,700
January 08, 2026	19	19.35	19.35	19.46	18.97	716,300
January 07, 2026	19.15	19.12	19.12	19.15	18.89	791,322
January 06, 2026	18.72	19.04	19.04	19.08	18.56	1.17M
January 05, 2026	19.02	18.74	18.74	19.04	18.72	1.16M
January 02, 2026	19.1	19.1	19.1	19.25	18.83	810,525
December 31, 2025	19.4	19.19	19.19	19.4	19.16	933,000
December 30, 2025	19.37	19.37	19.37	19.47	19.33	495,625
December 29, 2025	19.43	19.43	19.43	19.45	19.26	1.05M
December 26, 2025	19.42	19.35	19.35	19.44	19.23	764,731
December 24, 2025	19.02	19.4	19.4	19.61	19.02	704,415
December 23, 2025	19.13	19.05	19.05	19.13	18.96	892,400
December 22, 2025	19.27	19.17	19.17	19.42	19.15	783,300
December 19, 2025	19.42	19.34	19.34	19.49	19.26	1.68M
December 18, 2025	19.8	19.55	19.55	19.8	19.53	657,400
December 17, 2025	19.43	19.64	19.64	19.76	19.36	1.19M
December 16, 2025	19.73	19.46	19.46	19.81	19.45	1.07M
December 15, 2025	19.61	19.67	19.67	19.76	19.54	901,113
December 12, 2025	19.51	19.66	19.66	19.7	19.45	872,424
December 11, 2025	19.21	19.43	19.43	19.52	19.15	1.06M
December 10, 2025	19.1	19.14	19.14	19.31	18.97	869,016
December 09, 2025	18.88	19.04	19.04	19.16	18.88	564,532
December 08, 2025	19.3	18.86	18.86	19.3	18.79	831,000
December 05, 2025	19.09	19.26	19.26	19.31	19.07	739,845
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

Urban Edge Properties (UE) NYSE