Urban Edge Properties (UE) Historical Stock Data
22.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UE is up 0.14% a day on average. There have been 19 days where Urban Edge Properties closed green and 11 days where UE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.39 | 22.99 | ↓$0.40 (-1.71%) | 22.92 | 23.47 | 0.93M |
| 2024-11-19 | 22.90 | 23.47 | ↑$0.57 (2.49%) | 22.90 | 23.51 | 619.37K |
| 2024-11-18 | 22.93 | 23.06 | ↑$0.13 (0.57%) | 22.75 | 23.27 | 461.82K |
| 2024-11-15 | 23.14 | 22.95 | ↓$0.19 (-0.82%) | 22.93 | 23.40 | 1.03M |
| 2024-11-14 | 23.04 | 23.00 | ↓$0.04 (-0.17%) | 22.85 | 23.14 | 600.45K |
| 2024-11-13 | 23.46 | 23.07 | ↓$0.39 (-1.66%) | 22.94 | 23.57 | 890.64K |
| 2024-11-12 | 23.64 | 23.32 | ↓$0.32 (-1.35%) | 23.28 | 23.75 | 660.41K |
| 2024-11-11 | 23.53 | 23.60 | ↑$0.07 (0.30%) | 23.49 | 23.85 | 1.01M |
| 2024-11-08 | 23.26 | 23.49 | ↑$0.23 (0.99%) | 23.18 | 23.65 | 862.48K |
| 2024-11-07 | 23.02 | 23.15 | ↑$0.13 (0.56%) | 22.94 | 23.32 | 804.09K |
| 2024-11-06 | 23.23 | 22.99 | ↓$0.24 (-1.03%) | 22.41 | 23.53 | 1.34M |
| 2024-11-05 | 22.23 | 22.73 | ↑$0.50 (2.25%) | 22.22 | 22.73 | 1.27M |
| 2024-11-04 | 22.17 | 22.36 | ↑$0.19 (0.86%) | 22.15 | 22.72 | 1.29M |
| 2024-11-01 | 22.61 | 21.99 | ↓$0.62 (-2.74%) | 21.90 | 22.61 | 0.90M |
| 2024-10-31 | 22.45 | 22.24 | ↓$0.21 (-0.94%) | 22.14 | 22.73 | 752.36K |
| 2024-10-30 | 22.00 | 22.59 | ↑$0.59 (2.68%) | 22.00 | 22.89 | 867.81K |
| 2024-10-29 | 22.04 | 22.13 | ↑$0.09 (0.41%) | 22.04 | 22.29 | 567.65K |
| 2024-10-28 | 22.00 | 22.16 | ↑$0.16 (0.73%) | 21.92 | 22.23 | 663.94K |
| 2024-10-25 | 22.20 | 21.81 | ↓$0.39 (-1.76%) | 21.79 | 22.20 | 566.29K |
| 2024-10-24 | 21.95 | 22.08 | ↑$0.13 (0.59%) | 21.95 | 22.20 | 859.85K |
| 2024-10-23 | 21.81 | 21.95 | ↑$0.14 (0.64%) | 21.81 | 22.05 | 532.48K |
| 2024-10-22 | 21.79 | 21.93 | ↑$0.14 (0.64%) | 21.79 | 22.08 | 349.81K |
| 2024-10-21 | 22.22 | 21.91 | ↓$0.31 (-1.40%) | 21.73 | 22.27 | 500.82K |
| 2024-10-18 | 22.05 | 22.26 | ↑$0.21 (0.95%) | 22.00 | 22.31 | 342.49K |
| 2024-10-17 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 21.88 | 22.10 | 419.51K |
| 2024-10-16 | 22.00 | 22.08 | ↑$0.08 (0.36%) | 21.97 | 22.18 | 493.62K |
| 2024-10-15 | 21.43 | 21.90 | ↑$0.47 (2.19%) | 21.43 | 22.29 | 1.18M |
| 2024-10-14 | 21.17 | 21.38 | ↑$0.21 (0.99%) | 21.12 | 21.45 | 480.51K |
| 2024-10-11 | 21.14 | 21.24 | ↑$0.10 (0.47%) | 21.07 | 21.32 | 610.75K |
| 2024-10-10 | 21.29 | 21.07 | ↓$0.22 (-1.03%) | 20.97 | 21.47 | 836.80K |
Create an account or log in to view more rows.
$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
$UE News?
$UE hold
$UE who loaded up??