Urban Edge Properties (UE) Historical Stock Data
21.37 ↑0.14 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UE is down -0.31% a day on average. There have been 14 days where Urban Edge Properties closed green and 16 days where UE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 21.32 | 21.37 | ↑$0.05 (0.23%) | 21.25 | 21.40 | 823.31K |
| 2025-01-02 | 21.47 | 21.23 | ↓$0.24 (-1.12%) | 21.12 | 21.51 | 589.24K |
| 2024-12-31 | 21.47 | 21.50 | ↑$0.03 (0.14%) | 21.31 | 21.59 | 651.51K |
| 2024-12-30 | 21.34 | 21.30 | ↓$0.04 (-0.19%) | 21.09 | 21.41 | 548.04K |
| 2024-12-27 | 21.43 | 21.37 | ↓$0.06 (-0.28%) | 21.27 | 21.59 | 504.02K |
| 2024-12-26 | 21.53 | 21.60 | ↑$0.07 (0.33%) | 21.44 | 21.63 | 533.78K |
| 2024-12-24 | 21.35 | 21.59 | ↑$0.24 (1.12%) | 21.31 | 21.62 | 307.20K |
| 2024-12-23 | 21.43 | 21.48 | ↑$0.05 (0.23%) | 21.31 | 21.59 | 638.57K |
| 2024-12-20 | 21.28 | 21.57 | ↑$0.29 (1.36%) | 21.28 | 21.91 | 2.53M |
| 2024-12-19 | 21.40 | 21.28 | ↓$0.12 (-0.56%) | 21.28 | 21.68 | 1.06M |
| 2024-12-18 | 22.30 | 21.39 | ↓$0.91 (-4.08%) | 21.37 | 22.52 | 882.45K |
| 2024-12-17 | 22.53 | 22.28 | ↓$0.25 (-1.11%) | 22.26 | 22.75 | 790.54K |
| 2024-12-16 | 22.40 | 22.67 | ↑$0.27 (1.21%) | 22.20 | 22.84 | 0.97M |
| 2024-12-13 | 22.20 | 22.33 | ↑$0.13 (0.59%) | 22.03 | 22.34 | 1.24M |
| 2024-12-12 | 22.36 | 22.46 | ↑$0.10 (0.45%) | 22.36 | 22.63 | 580.18K |
| 2024-12-11 | 22.54 | 22.43 | ↓$0.11 (-0.49%) | 22.33 | 22.66 | 1.23M |
| 2024-12-10 | 22.63 | 22.50 | ↓$0.13 (-0.57%) | 22.28 | 22.63 | 833.02K |
| 2024-12-09 | 22.90 | 22.63 | ↓$0.27 (-1.18%) | 22.58 | 22.96 | 716.78K |
| 2024-12-06 | 22.93 | 22.79 | ↓$0.14 (-0.61%) | 22.71 | 22.93 | 592.12K |
| 2024-12-05 | 22.71 | 22.75 | ↑$0.04 (0.18%) | 22.44 | 22.82 | 706.76K |
| 2024-12-04 | 22.75 | 22.81 | ↑$0.06 (0.26%) | 22.73 | 22.93 | 767.12K |
| 2024-12-03 | 22.69 | 22.74 | ↑$0.05 (0.22%) | 22.52 | 22.78 | 1.82M |
| 2024-12-02 | 23.01 | 22.61 | ↓$0.40 (-1.74%) | 22.49 | 23.05 | 1.12M |
| 2024-11-29 | 23.46 | 23.01 | ↓$0.45 (-1.92%) | 23.00 | 23.55 | 587.02K |
| 2024-11-27 | 23.43 | 23.31 | ↓$0.12 (-0.51%) | 23.26 | 23.60 | 770.94K |
| 2024-11-26 | 23.06 | 23.26 | ↑$0.20 (0.87%) | 22.90 | 23.30 | 2.62M |
| 2024-11-25 | 23.07 | 23.13 | ↑$0.06 (0.26%) | 23.01 | 23.23 | 1.06M |
| 2024-11-22 | 23.06 | 22.95 | ↓$0.11 (-0.48%) | 22.87 | 23.10 | 1.16M |
| 2024-11-21 | 23.00 | 22.95 | ↓$0.05 (-0.22%) | 22.87 | 23.09 | 1.01M |
| 2024-11-20 | 23.39 | 22.99 | ↓$0.40 (-1.71%) | 22.92 | 23.47 | 0.93M |
Create an account or log in to view more rows.
$UE Bearish..
$UE good times
$UE gets me every time lol
$UE headed back to all time highs shortly
$UE why spike ?
$UE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UE almost go time
$UE Wish I shorted
$UE Powell save me
$UE not yet time to short