Advertisement
U.S. markets closed

Urban Edge Properties (UE)

NYSE - NYSE Delayed Price. Currency in USD
17.27+0.23 (+1.35%)
At close: 04:00PM EDT
17.27 0.00 (0.00%)
After hours: 05:05PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.1317.3017.0617.2717.27917,300
Mar 27, 202416.6217.0716.5517.0417.04991,400
Mar 26, 202416.6216.6616.4416.4416.44471,100
Mar 25, 202416.8516.9016.5316.5616.56678,300
Mar 22, 202417.2217.2316.8016.8116.811,023,800
Mar 21, 202416.9517.2616.8917.2117.211,369,000
Mar 20, 202416.5317.0016.4816.8616.86919,900
Mar 19, 202416.5516.7516.5016.6516.651,041,400
Mar 18, 202416.4616.5916.4016.5416.54770,600
Mar 15, 202416.3716.5716.2916.4716.471,614,000
Mar 14, 202416.6316.6716.3016.4616.461,016,900
Mar 14, 20240.17 Dividend
Mar 13, 202417.0017.1316.8716.9116.74802,100
Mar 12, 202417.1117.1416.9317.0516.88472,000
Mar 11, 202417.0917.1816.9917.1416.97390,600
Mar 08, 202417.2717.3717.0117.1216.95498,900
Mar 07, 202417.1117.1817.0117.0716.90996,400
Mar 06, 202417.0717.1516.8516.9916.82460,200
Mar 05, 202417.0917.1916.8516.9516.78578,900
Mar 04, 202417.0117.2016.9217.1817.01569,800
Mar 01, 202417.0617.1316.8217.0716.90639,900
Feb 29, 202417.1817.1916.9017.0116.84609,000
Feb 28, 202416.7817.1716.7416.9916.82679,100
Feb 27, 202416.9817.0216.8516.9516.78788,100
Feb 26, 202416.9017.0016.7916.8716.70613,700
Feb 23, 202417.0317.0716.9216.9816.81682,100
Feb 22, 202417.0917.1516.9817.0916.921,165,100
Feb 21, 202417.0817.2617.0217.1416.971,118,900
Feb 20, 202417.1517.3317.0617.0816.911,191,700
Feb 16, 202417.2817.6717.1617.3217.151,620,500
Feb 15, 202417.3617.5517.3517.5017.321,157,900
Feb 14, 202417.8917.9617.1317.3617.191,582,100
Feb 13, 202417.2417.6117.0117.5217.342,331,600
Feb 12, 202417.6017.8017.5217.7517.571,332,300
Feb 09, 202417.5417.5617.3317.5417.36657,600
Feb 08, 202417.3417.6117.2517.5717.391,745,100
Feb 07, 202417.4017.4417.2517.3017.13686,700
Feb 06, 202416.9017.4216.8717.4017.23800,800
Feb 05, 202416.9717.1716.8316.9516.78617,000
Feb 02, 202417.1617.4117.0017.2617.09665,100
Feb 01, 202417.2417.4617.0817.4617.28908,400
Jan 31, 202417.6017.7417.2317.2717.10853,000
Jan 30, 202417.6517.7717.5317.6017.42750,700
Jan 29, 202417.6217.7717.5017.7517.57664,800
Jan 26, 202417.9217.9217.6117.6617.48576,500
Jan 25, 202417.5817.8117.5017.8017.62993,300
Jan 24, 202417.7517.7517.2417.3017.13935,200
Jan 23, 202417.6717.6717.3817.5117.33754,700
Jan 22, 202417.5917.7717.4617.5317.35720,700
Jan 19, 202417.4317.5717.2317.4817.30846,900
Jan 18, 202417.4917.4917.1617.3117.14565,300
Jan 17, 202417.3617.6617.2517.4417.26729,000
Jan 16, 202417.7117.8217.5417.6617.48839,900
Jan 12, 202418.1018.1217.8017.8817.70576,500
Jan 11, 202417.9218.0317.8117.8917.71744,400
Jan 10, 202417.9718.1117.9718.0517.87860,100
Jan 09, 202417.8318.0517.8118.0317.85890,200
Jan 08, 202417.9918.1917.9218.1017.92764,000
Jan 05, 202417.9618.2117.8517.9617.781,096,800
Jan 04, 202418.0618.1817.8518.1017.922,311,000
Jan 03, 202418.0618.1017.7817.9517.771,124,100
Jan 02, 202418.1118.4018.0718.2518.07994,600
Dec 29, 202318.5418.6218.3018.3018.12818,800
Dec 28, 202318.5118.7218.5118.6618.47625,500
Dec 27, 202318.6518.6918.4918.6218.43686,500
Dec 26, 202318.5418.7518.4418.6618.471,015,600
Dec 22, 202318.6418.7918.4018.4718.281,075,000
Dec 21, 202318.6918.6918.3518.5018.311,157,000
Dec 20, 202318.4218.7618.2518.2518.071,495,900
Dec 19, 202318.4118.5118.2118.4218.231,856,300
Dec 18, 202318.6718.6718.3118.3618.181,240,400
Dec 15, 202318.6818.7418.2818.5118.322,738,300
Dec 14, 202318.4918.6918.1118.6818.492,022,600
Dec 14, 20230.16 Dividend
Dec 13, 202317.3018.2217.1518.0817.741,190,500
Dec 12, 202317.2417.3817.1417.2916.96689,400
Dec 11, 202317.4317.4517.1317.2616.941,417,100
Dec 08, 202317.3217.4217.1217.4117.08668,200
Dec 07, 202317.3417.4617.2017.3517.021,130,800
Dec 06, 202317.5717.7117.3417.3617.03819,600
Dec 05, 202317.5817.5817.3217.4417.11692,000
Dec 04, 202317.2617.6617.2217.6417.31807,300
Dec 01, 202316.7217.4216.6517.3417.011,418,800
Nov 30, 202316.5516.7916.5116.7516.43999,200
Nov 29, 202316.8916.9816.4916.5216.21971,600
Nov 28, 202316.6116.7416.4816.6816.37720,800
Nov 27, 202316.6716.8016.6416.6716.36869,500
Nov 24, 202316.8516.8916.6816.8316.51348,300
Nov 22, 202316.8716.9416.7216.8316.51605,000
Nov 21, 202316.7116.8116.5516.6616.35512,100
Nov 20, 202316.7816.8416.6216.8416.52609,400
Nov 17, 202316.8516.8716.6716.8216.50950,300
Nov 16, 202316.8316.9216.5016.6416.33585,100
Nov 15, 202316.7916.9616.7216.8016.48734,900
Nov 14, 202316.6517.1516.5816.8816.561,395,400
Nov 13, 202316.0016.1015.8515.9215.62590,900
Nov 10, 202316.1816.2516.0216.1615.86664,400
Nov 09, 202316.4716.5015.9416.0315.73806,300
Nov 08, 202316.3016.4416.2016.4016.09775,700
Nov 07, 202316.7016.7916.2416.2915.981,048,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...