Skip to main content
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
20.03
-0.45 (-2.20%)
Mar 9, 2026, 1:59 PM EDT - Market open

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.6520.6520.2720.4820.48-1.11%617,158
Mar 5, 202620.7620.8420.4420.7120.71-0.86%693,081
Mar 4, 202620.9321.1020.8220.8920.89-0.33%948,944
Mar 3, 202620.8021.3420.5020.9620.96-0.47%723,721
Mar 2, 202621.2321.2920.9821.0621.06-0.89%1,289,219
Feb 27, 202621.2021.5621.1521.2521.25-0.19%1,488,011
Feb 26, 202621.1121.3821.0821.2921.291.38%1,052,316
Feb 25, 202620.6621.0220.5721.0021.001.55%586,798
Feb 24, 202620.8121.0820.6320.6820.68-1.15%602,429
Feb 23, 202621.0921.1820.9120.9220.92-0.38%748,531
Feb 20, 202620.7121.0720.6321.0021.001.84%1,298,721
Feb 19, 202620.5620.8220.5320.6220.62-0.15%941,928
Feb 18, 202620.9421.0720.6420.6520.65-1.67%948,161
Feb 17, 202620.8321.1020.7821.0021.001.11%797,847
Feb 13, 202620.7721.0220.6820.7720.770.48%1,119,360
Feb 12, 202620.9520.9820.5420.6720.67-0.10%1,181,065
Feb 11, 202621.7921.8720.6820.6920.69-1.66%1,095,242
Feb 10, 202620.9221.3020.8521.0421.040.86%767,933
Feb 9, 202620.9221.0920.7120.8620.86-0.81%883,921
Feb 6, 202621.0421.3220.8821.0321.030.19%1,626,145
Feb 5, 202620.7421.0920.4920.9920.992.29%1,044,336
Feb 4, 202619.8220.5819.8020.5220.522.70%1,070,482
Feb 3, 202619.7820.1119.4919.9819.982.04%1,574,003
Feb 2, 202619.6019.6819.3819.5819.580.77%686,724
Jan 30, 202619.3019.4419.0319.4319.431.20%838,012
Jan 29, 202618.8719.2418.7819.2019.202.29%534,009
Jan 28, 202619.2119.3418.7118.7718.77-2.09%608,410
Jan 27, 202618.9419.1818.8619.1719.171.11%520,892
Jan 26, 202619.1719.2118.8818.9618.96-0.89%985,509
Jan 23, 202619.2519.3618.8619.1319.13-0.73%937,363
Jan 22, 202619.3619.4819.1719.2719.27-911,532
Jan 21, 202619.3719.4919.0519.2719.27-0.16%767,293
Jan 20, 202618.7719.3518.7519.3019.301.79%1,194,144
Jan 16, 202618.6019.0418.5018.9618.961.61%1,141,535
Jan 15, 202618.6618.9518.6518.6618.660.32%885,859
Jan 14, 202618.7318.8118.5018.6018.60-0.64%1,218,945
Jan 13, 202618.9718.9718.7118.7218.72-0.74%810,025
Jan 12, 202619.1019.1218.8318.8618.86-1.41%1,425,742
Jan 9, 202619.2819.3819.0519.1319.13-1.14%678,690
Jan 8, 202619.0019.4618.9719.3519.351.20%716,262
Jan 7, 202619.1519.1518.8919.1219.120.42%734,782
Jan 6, 202618.7219.0818.5619.0419.041.60%1,166,251
Jan 5, 202619.0219.0418.7218.7418.74-1.88%1,164,563
Jan 2, 202619.1019.2518.8319.1019.10-0.47%802,343
Dec 31, 202519.4019.4019.1619.1919.19-0.93%870,307
Dec 30, 202519.3719.4719.3319.3719.37-0.31%484,653
Dec 29, 202519.4319.4519.2619.4319.430.41%827,562
Dec 26, 202519.4219.4419.2319.3519.35-0.26%595,028
Dec 24, 202519.0219.6119.0219.4019.401.84%690,783
Dec 23, 202519.1319.1318.9619.0519.05-0.63%863,838
Dec 22, 202519.2719.4219.1519.1719.17-0.88%763,348
Dec 19, 202519.4219.4919.2619.3419.34-1.07%1,654,854
Dec 18, 202519.8019.8019.5319.5519.55-0.46%657,379
Dec 17, 202519.4319.7619.3619.6419.640.92%1,190,191
Dec 16, 202519.7319.8119.4519.4619.46-1.07%1,071,022
Dec 15, 202519.6119.7619.5419.6719.670.05%901,113
Dec 12, 202519.5119.7019.4519.6619.471.18%872,424
Dec 11, 202519.2119.5219.1519.4319.241.52%1,061,289
Dec 10, 202519.1019.3118.9719.1418.960.53%869,016
Dec 9, 202518.8819.1618.8819.0418.860.95%564,532
Dec 8, 202519.3019.3018.7918.8618.68-2.08%830,983
Dec 5, 202519.0919.3119.0719.2619.070.73%739,845
Dec 4, 202519.1119.4419.0519.1218.94-0.36%697,210
Dec 3, 202519.1519.2419.0019.1919.000.84%563,973
Dec 2, 202519.2919.2918.9919.0318.85-0.94%430,498
Dec 1, 202518.9819.3918.9819.2119.02-0.05%947,851
Nov 28, 202519.1919.2519.1619.2219.03-0.05%344,090
Nov 26, 202519.1019.4819.0219.2319.04-0.05%1,182,922
Nov 25, 202518.9319.4518.9319.2419.051.64%667,010
Nov 24, 202518.9919.1518.8118.9318.75-0.58%626,161
Nov 21, 202518.7719.1518.5819.0418.862.48%908,184
Nov 20, 202518.6319.1318.5318.5818.400.43%485,881
Nov 19, 202518.7118.9318.4618.5018.32-1.39%514,320
Nov 18, 202518.6218.8018.4618.7618.580.97%766,948
Nov 17, 202518.9519.0818.5418.5818.40-2.16%696,365
Nov 14, 202519.1419.1518.8618.9918.81-0.52%461,646
Nov 13, 202519.0319.2118.9919.0918.91-502,002
Nov 12, 202519.2019.3719.0919.0918.91-0.83%926,543
Nov 11, 202518.9719.2918.9719.2519.062.01%453,760
Nov 10, 202519.1519.1518.8618.8718.69-1.41%569,257
Nov 7, 202518.8219.1718.7419.1418.962.30%757,657
Nov 6, 202518.7919.0618.6518.7118.53-0.69%762,500
Nov 5, 202519.1919.1918.8018.8418.66-1.10%796,570
Nov 4, 202519.0319.1118.8719.0518.870.11%926,383
Nov 3, 202519.0819.1918.6319.0318.85-1.04%1,249,840
Oct 31, 202519.2619.3519.1219.2319.04-0.62%1,168,389
Oct 30, 202519.7319.9019.3319.3519.16-1.98%959,617
Oct 29, 202519.7920.5119.5619.7419.55-2.71%1,324,460
Oct 28, 202520.4520.4520.1620.2920.09-1.07%1,340,550
Oct 27, 202520.4120.5920.3120.5120.310.15%883,221
Oct 24, 202520.3720.5820.2620.4820.280.54%576,742
Oct 23, 202520.2820.4420.0820.3720.170.20%828,599
Oct 22, 202520.2320.4320.1220.3320.131.09%487,701
Oct 21, 202520.0920.3020.0220.1119.920.40%525,304
Oct 20, 202519.9120.0819.6520.0319.840.75%566,675
Oct 17, 202519.5419.9619.5419.8819.690.96%486,476
Oct 16, 202519.7419.9319.5019.6919.50-0.66%716,078
Oct 15, 202519.6119.9119.6119.8219.631.17%715,634
Oct 14, 202519.2919.5919.2719.5919.401.40%488,234
Oct 13, 202519.2419.4019.1019.3219.130.89%960,796