Skip to main content
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
23.40
+0.02 (0.09%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.3523.5623.1423.4023.400.09%3,341,528
Jun 25, 202623.3423.5223.1023.3823.380.65%1,206,519
Jun 24, 202622.6923.5322.6923.2323.231.35%2,075,168
Jun 23, 202622.6123.0122.4922.9222.922.55%1,288,322
Jun 22, 202622.2722.5922.2022.3522.350.36%1,169,141
Jun 18, 202622.3622.5122.1922.2722.27-0.09%1,843,038
Jun 17, 202622.8723.0121.9622.2922.29-3.21%1,133,995
Jun 16, 202623.0823.2022.8223.0323.030.48%1,259,622
Jun 15, 202623.5923.6422.8822.9222.92-3.33%1,108,204
Jun 12, 202623.9124.0423.6123.9223.710.59%787,376
Jun 11, 202623.9924.1123.7523.7823.570.08%834,904
Jun 10, 202623.8424.0523.6523.7623.550.55%649,439
Jun 9, 202623.2023.8123.1723.6323.422.92%981,079
Jun 8, 202622.9123.0822.7822.9622.760.31%583,976
Jun 5, 202622.0723.0422.0722.8922.692.42%705,545
Jun 4, 202622.4322.6622.1822.3522.150.90%757,174
Jun 3, 202622.1122.3522.0522.1521.96-0.72%536,722
Jun 2, 202622.2722.4422.1422.3122.110.54%567,515
Jun 1, 202622.2922.3222.0522.1922.00-1.11%811,622
May 29, 202622.6022.7522.4322.4422.24-0.93%1,448,067
May 28, 202622.6822.8622.5122.6522.45-0.13%650,646
May 27, 202622.8422.9322.3622.6822.480.27%759,747
May 26, 202622.3922.6322.2922.6222.421.53%984,683
May 22, 202622.5222.5322.2522.2822.08-0.45%632,145
May 21, 202621.7722.4021.6822.3822.181.87%1,137,327
May 20, 202621.7722.0421.7421.9721.781.15%481,204
May 19, 202621.6921.8021.6021.7221.530.32%564,842
May 18, 202621.2921.7321.2921.6521.461.64%549,469
May 15, 202621.6021.6021.2221.3021.11-1.25%714,529
May 14, 202621.4121.7421.4121.5721.380.79%372,111
May 13, 202621.9021.9421.2921.4021.21-1.34%445,206
May 12, 202621.3621.8521.3621.6921.50-0.37%728,708
May 11, 202621.6921.7921.5421.7721.580.74%733,622
May 8, 202622.0422.0621.6021.6121.42-1.91%913,906
May 7, 202621.9622.1621.8622.0321.84-0.09%711,089
May 6, 202621.8922.1021.6922.0521.860.82%481,903
May 5, 202621.6521.9121.5821.8721.680.97%513,193
May 4, 202621.7122.0321.5621.6621.47-0.87%916,092
May 1, 202621.9522.0321.7321.8521.66-0.32%799,609
Apr 30, 202621.3221.9321.3221.9221.731.95%1,639,246
Apr 29, 202621.5622.0421.2621.5021.31-2.80%1,875,584
Apr 28, 202622.1822.2621.8722.1221.931.37%1,146,571
Apr 27, 202621.7221.9421.5821.8221.630.55%781,825
Apr 24, 202621.5121.8021.5121.7021.510.51%717,417
Apr 23, 202621.4321.6321.3921.5921.401.12%404,359
Apr 22, 202621.4321.6821.1621.3521.16-1.16%676,895
Apr 21, 202621.7321.7721.5521.6021.41-0.51%842,051
Apr 20, 202621.9522.0021.6321.7121.52-1.41%806,258
Apr 17, 202621.8222.0621.7122.0221.831.19%1,052,664
Apr 16, 202621.5021.8321.3621.7621.571.59%1,517,098
Apr 15, 202621.1821.4421.0821.4221.230.85%618,784
Apr 14, 202620.8421.3020.8321.2421.051.48%511,340
Apr 13, 202620.8920.9620.7320.9320.75-0.10%586,565
Apr 10, 202620.8221.0620.8120.9520.770.58%609,309
Apr 9, 202620.4620.9820.4620.8320.651.02%666,758
Apr 8, 202620.6320.7720.5620.6220.441.03%945,205
Apr 7, 202620.4120.6020.3620.4120.23-0.05%815,510
Apr 6, 202620.3120.4220.1820.4220.240.25%851,414
Apr 2, 202619.9520.3819.8220.3720.192.41%902,968
Apr 1, 202619.9320.1719.8719.8919.72-0.45%1,029,689
Mar 31, 202620.3020.4419.8319.9819.80-0.35%1,461,764
Mar 30, 202620.1320.3920.0320.0519.870.25%912,794
Mar 27, 202620.1520.4319.9620.0019.82-0.84%881,556
Mar 26, 202620.1720.4020.1520.1719.99-0.05%644,826
Mar 25, 202620.3320.4320.0520.1820.00-0.25%953,647
Mar 24, 202620.0420.5320.0120.2320.05-0.05%1,074,503
Mar 23, 202620.7020.8720.2420.2420.06-0.54%1,743,076
Mar 20, 202620.8821.0020.3120.3520.17-2.02%2,374,445
Mar 19, 202620.6820.8720.5820.7720.590.29%1,066,557
Mar 18, 202620.8720.9520.6720.7120.53-1.19%887,609
Mar 17, 202620.9921.1620.9220.9620.780.58%959,706
Mar 16, 202620.8021.0420.5820.8420.661.46%1,055,677
Mar 13, 202620.5920.8620.2520.5420.360.59%904,992
Mar 12, 202621.1021.1020.3220.6320.24-0.34%977,701
Mar 11, 202620.5620.7720.1720.7020.311.47%1,245,882
Mar 10, 202620.4120.7520.1020.4020.020.39%942,199
Mar 9, 202620.2620.3919.8520.3219.94-0.78%813,194
Mar 6, 202620.6520.6520.2720.4820.09-1.11%617,158
Mar 5, 202620.7620.8420.4420.7120.32-0.86%693,081
Mar 4, 202620.9321.1020.8220.8920.50-0.33%961,577
Mar 3, 202620.8021.3420.5020.9620.56-0.47%723,964
Mar 2, 202621.2321.2920.9821.0620.66-0.89%1,289,223
Feb 27, 202621.2021.5621.1521.2520.85-0.19%1,512,147
Feb 26, 202621.1121.3821.0821.2920.891.38%1,052,316
Feb 25, 202620.6621.0220.5721.0020.601.55%586,811
Feb 24, 202620.8121.0820.6320.6820.29-1.15%620,636
Feb 23, 202621.0921.1820.9120.9220.53-0.38%750,596
Feb 20, 202620.7121.0720.6321.0020.601.84%1,298,721
Feb 19, 202620.5620.8220.5320.6220.23-0.15%941,937
Feb 18, 202620.9421.0720.6420.6520.26-1.67%948,161
Feb 17, 202620.8321.1020.7821.0020.601.11%797,878
Feb 13, 202620.7721.0220.6820.7720.380.48%1,119,360
Feb 12, 202620.9520.9820.5420.6720.28-0.10%1,181,741
Feb 11, 202621.7921.8720.6820.6920.30-1.66%1,095,254
Feb 10, 202620.9221.3020.8521.0420.640.86%767,933
Feb 9, 202620.9221.0920.7120.8620.47-0.81%883,921
Feb 6, 202621.0421.3220.8821.0320.630.19%1,626,145
Feb 5, 202620.7421.0920.4920.9920.592.29%1,044,469
Feb 4, 202619.8220.5819.8020.5220.132.70%1,070,533
Feb 3, 202619.7820.1119.4919.9819.602.04%1,574,048