Skip to main content
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
19.26
+0.14 (0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0919.3119.0719.2619.260.73%739,753
Dec 4, 202519.1119.4419.0519.1219.12-0.36%662,278
Dec 3, 202519.1519.2419.0019.1919.190.84%563,973
Dec 2, 202519.2919.2918.9919.0319.03-0.94%430,498
Dec 1, 202518.9819.3918.9819.2119.21-0.05%947,851
Nov 28, 202519.1919.2519.1619.2219.22-0.05%344,090
Nov 26, 202519.1019.4819.0219.2319.23-0.05%1,182,922
Nov 25, 202518.9319.4518.9319.2419.241.64%667,010
Nov 24, 202518.9919.1518.8118.9318.93-0.58%626,161
Nov 21, 202518.7719.1518.5819.0419.042.48%908,184
Nov 20, 202518.6319.1318.5318.5818.580.43%485,881
Nov 19, 202518.7118.9318.4618.5018.50-1.39%514,320
Nov 18, 202518.6218.8018.4618.7618.760.97%766,948
Nov 17, 202518.9519.0818.5418.5818.58-2.16%696,365
Nov 14, 202519.1419.1518.8618.9918.99-0.52%461,646
Nov 13, 202519.0319.2118.9919.0919.09-502,002
Nov 12, 202519.2019.3719.0919.0919.09-0.83%926,543
Nov 11, 202518.9719.2918.9719.2519.252.01%453,760
Nov 10, 202519.1519.1518.8618.8718.87-1.41%569,257
Nov 7, 202518.8219.1718.7419.1419.142.30%757,657
Nov 6, 202518.7919.0618.6518.7118.71-0.69%762,500
Nov 5, 202519.1919.1918.8018.8418.84-1.10%796,570
Nov 4, 202519.0319.1118.8719.0519.050.11%926,383
Nov 3, 202519.0819.1918.6319.0319.03-1.04%1,249,840
Oct 31, 202519.2619.3519.1219.2319.23-0.62%1,168,389
Oct 30, 202519.7319.9019.3319.3519.35-1.98%959,617
Oct 29, 202519.7920.5119.5619.7419.74-2.71%1,324,460
Oct 28, 202520.4520.4520.1620.2920.29-1.07%1,340,550
Oct 27, 202520.4120.5920.3120.5120.510.15%883,221
Oct 24, 202520.3720.5820.2620.4820.480.54%576,742
Oct 23, 202520.2820.4420.0820.3720.370.20%828,599
Oct 22, 202520.2320.4320.1220.3320.331.09%487,701
Oct 21, 202520.0920.3020.0220.1120.110.40%525,304
Oct 20, 202519.9120.0819.6520.0320.030.75%566,675
Oct 17, 202519.5419.9619.5419.8819.880.96%486,476
Oct 16, 202519.7419.9319.5019.6919.69-0.66%716,078
Oct 15, 202519.6119.9119.6119.8219.821.17%715,634
Oct 14, 202519.2919.5919.2719.5919.591.40%488,234
Oct 13, 202519.2419.4019.1019.3219.320.89%960,796
Oct 10, 202519.6619.7119.1519.1519.15-2.10%756,083
Oct 9, 202519.6419.7019.4619.5619.56-0.15%541,808
Oct 8, 202519.6219.6819.4319.5919.59-0.41%403,372
Oct 7, 202519.8719.9319.5919.6719.67-1.35%614,259
Oct 6, 202520.0620.1419.8519.9419.94-0.50%729,925
Oct 3, 202520.0920.3720.0320.0420.04-0.25%541,836
Oct 2, 202520.3420.3719.9020.0920.09-1.23%601,124
Oct 1, 202520.4220.5320.2820.3420.34-0.64%1,026,301
Sep 30, 202520.2520.5320.1920.4720.471.34%948,476
Sep 29, 202520.1220.2419.9020.2020.200.60%706,552
Sep 26, 202519.9220.1519.8920.0820.080.55%434,151
Sep 25, 202519.9920.1619.8819.9719.970.10%756,042
Sep 24, 202520.2520.2619.8919.9519.95-2.11%987,909
Sep 23, 202520.4320.6320.3720.3820.38-0.24%798,330
Sep 22, 202520.5720.6420.3420.4320.43-0.49%544,367
Sep 19, 202520.7820.8220.3920.5320.53-1.11%1,666,454
Sep 18, 202520.4520.8420.4520.7620.761.17%753,825
Sep 17, 202520.4920.8920.4820.5220.520.49%901,966
Sep 16, 202520.5220.6120.3220.4220.42-1.11%1,074,177
Sep 15, 202520.9821.0220.6220.6520.65-2.46%1,462,047
Sep 12, 202521.2121.2921.0121.1720.98-0.19%819,038
Sep 11, 202521.0821.2821.0321.2121.020.90%798,688
Sep 10, 202521.0221.2320.9321.0220.83-0.33%917,759
Sep 9, 202521.0021.1520.9021.0920.90-0.24%915,910
Sep 8, 202521.2621.2620.9021.1420.95-0.28%1,417,850
Sep 5, 202521.2221.4921.0221.2021.010.47%802,043
Sep 4, 202521.0621.1120.8021.1020.911.05%1,278,461
Sep 3, 202520.4120.9520.4120.8820.691.80%932,693
Sep 2, 202520.3220.7220.3220.5120.33-0.87%568,262
Aug 29, 202520.7820.8020.5620.6920.50-0.14%721,094
Aug 28, 202520.8420.8420.4220.7220.530.05%1,033,695
Aug 27, 202520.2720.8420.2720.7120.522.27%1,216,608
Aug 26, 202520.5920.7220.1420.2520.07-1.98%1,695,202
Aug 25, 202520.6920.8620.5520.6620.47-0.67%1,191,208
Aug 22, 202520.0720.8620.0420.8020.614.47%1,260,316
Aug 21, 202520.0520.1919.8819.9119.73-0.99%1,017,249
Aug 20, 202520.1220.3420.0620.1119.93-0.25%1,124,036
Aug 19, 202519.6420.1919.6420.1619.983.12%1,697,262
Aug 18, 202519.5219.7219.4719.5519.370.31%1,154,656
Aug 15, 202519.4119.5219.3319.4919.320.57%1,561,096
Aug 14, 202519.5019.5719.1819.3819.21-1.27%1,115,544
Aug 13, 202519.6219.7419.4419.6319.450.31%1,657,839
Aug 12, 202519.5219.6319.2719.5719.390.67%946,924
Aug 11, 202519.2219.6719.2219.4419.270.67%914,916
Aug 8, 202519.6519.7919.2919.3119.14-1.53%729,300
Aug 7, 202520.0120.0119.4719.6119.43-1.21%947,697
Aug 6, 202519.9320.2519.8419.8519.670.05%1,188,425
Aug 5, 202519.5319.8919.4819.8419.662.06%1,774,982
Aug 4, 202519.0419.5218.9919.4419.272.15%2,042,364
Aug 1, 202519.8319.8419.0319.0318.86-3.50%1,994,494
Jul 31, 202519.8420.2219.7019.7219.54-1.60%1,472,844
Jul 30, 202520.9020.9019.7620.0419.860.50%2,052,079
Jul 29, 202519.6620.1019.5719.9419.762.15%1,586,671
Jul 28, 202519.6519.8019.4519.5219.34-0.91%1,646,597
Jul 25, 202519.9219.9219.5719.7019.52-0.66%1,152,868
Jul 24, 202519.6919.9219.6519.8319.650.10%806,677
Jul 23, 202519.7919.8719.5919.8119.630.20%881,752
Jul 22, 202519.3919.8719.3919.7719.592.01%958,052
Jul 21, 202519.3719.4919.3019.3819.210.57%703,599
Jul 18, 202519.2119.3519.1019.2719.100.10%948,400
Jul 17, 202519.2319.4119.0519.2519.080.21%934,040