Urban Edge Properties - UE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Urban Edge Properties (UE) NYSE