Urban Edge Properties (UE) Historical Stock Data

18.74 ↑0.32 (1.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UE is up 0.19% a day on average. There have been 15 days where Urban Edge Properties closed green and 15 days where UE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	18.42	18.74	↑$0.32 (1.74%)	18.42	18.76	462.93K
2025-05-14	18.63	18.42	↓$0.21 (-1.13%)	18.35	18.63	592.17K
2025-05-13	19.19	18.76	↓$0.43 (-2.24%)	18.65	19.27	828K
2025-05-12	18.65	19.09	↑$0.44 (2.36%)	18.65	19.20	693.50K
2025-05-09	18.47	18.37	↓$0.10 (-0.54%)	18.30	18.47	715.63K
2025-05-08	18.50	18.42	↓$0.08 (-0.43%)	18.23	18.62	567.32K
2025-05-07	18.40	18.42	↑$0.02 (0.11%)	18.36	18.55	638.51K
2025-05-06	18.28	18.36	↑$0.08 (0.44%)	18.11	18.44	779.17K
2025-05-05	18.44	18.36	↓$0.08 (-0.43%)	18.35	18.64	737.38K
2025-05-02	18.45	18.55	↑$0.10 (0.54%)	18.45	18.71	690.51K
2025-05-01	18.07	18.31	↑$0.24 (1.33%)	17.95	18.45	1.10M
2025-04-30	18.13	18.07	↓$0.06 (-0.33%)	17.72	18.21	1.31M
2025-04-29	18.43	18.19	↓$0.24 (-1.30%)	18.01	18.52	1.27M
2025-04-28	18.40	18.53	↑$0.13 (0.71%)	18.26	18.57	1.30M
2025-04-25	18.30	18.46	↑$0.16 (0.87%)	18.22	18.50	0.92M
2025-04-24	18.38	18.36	↓$0.02 (-0.11%)	18.25	18.50	654.25K
2025-04-23	18.44	18.42	↓$0.02 (-0.11%)	18.25	18.63	730.78K
2025-04-22	18.42	18.24	↓$0.18 (-0.98%)	18.16	18.52	756.60K
2025-04-21	18.05	18.03	↓$0.02 (-0.11%)	17.73	18.18	1.01M
2025-04-17	17.91	18.28	↑$0.37 (2.07%)	17.91	18.39	1.33M
2025-04-16	17.60	17.88	↑$0.28 (1.59%)	17.48	17.99	1.25M
2025-04-15	17.37	17.63	↑$0.26 (1.50%)	17.27	17.67	1.27M
2025-04-14	17.16	17.37	↑$0.21 (1.22%)	16.92	17.39	2.35M
2025-04-11	16.89	16.99	↑$0.10 (0.59%)	16.50	17.22	2.07M
2025-04-10	17.08	16.96	↓$0.12 (-0.70%)	16.58	17.57	1.80M
2025-04-09	16.16	17.57	↑$1.41 (8.73%)	15.66	17.65	2.30M
2025-04-08	17.33	16.30	↓$1.03 (-5.94%)	16.10	17.49	1.85M
2025-04-07	16.75	16.91	↑$0.16 (0.96%)	16.36	17.46	1.77M
2025-04-04	17.62	17.39	↓$0.23 (-1.31%)	17.22	17.73	1.38M
2025-04-03	18.65	18.03	↓$0.62 (-3.32%)	17.90	18.97	0.95M