Skip to main content
Urban Edge Properties (UE)
NYSE: UE · Real-Time Price · USD
22.12
+0.30 (1.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Urban Edge Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1822.2621.8722.1222.121.37%1,146,571
Apr 27, 202621.7221.9421.5821.8221.820.55%781,825
Apr 24, 202621.5121.8021.5121.7021.700.51%593,505
Apr 23, 202621.4321.6321.3921.5921.591.12%404,359
Apr 22, 202621.4321.6821.1621.3521.35-1.16%676,895
Apr 21, 202621.7321.7721.5521.6021.60-0.51%841,902
Apr 20, 202621.9522.0021.6321.7121.71-1.41%806,166
Apr 17, 202621.8222.0621.7122.0222.021.19%1,049,101
Apr 16, 202621.5021.8321.3621.7621.761.59%1,516,744
Apr 15, 202621.1821.4421.0821.4221.420.85%618,784
Apr 14, 202620.8421.3020.8321.2421.241.48%506,707
Apr 13, 202620.8920.9620.7320.9320.93-0.10%586,564
Apr 10, 202620.8221.0620.8120.9520.950.58%609,309
Apr 9, 202620.4620.9820.4620.8320.831.02%666,457
Apr 8, 202620.6320.7720.5620.6220.621.03%945,205
Apr 7, 202620.4120.6020.3620.4120.41-0.05%815,510
Apr 6, 202620.3120.4220.1820.4220.420.25%851,414
Apr 2, 202619.9520.3819.8220.3720.372.41%902,966
Apr 1, 202619.9320.1719.8719.8919.89-0.45%1,029,689
Mar 31, 202620.3020.4419.8319.9819.98-0.35%1,457,850
Mar 30, 202620.1320.3920.0320.0520.050.25%912,398
Mar 27, 202620.1520.4319.9620.0020.00-0.84%881,556
Mar 26, 202620.1720.4020.1520.1720.17-0.05%644,826
Mar 25, 202620.3320.4320.0520.1820.18-0.25%953,616
Mar 24, 202620.0420.5320.0120.2320.23-0.05%1,074,503
Mar 23, 202620.7020.8720.2420.2420.24-0.54%1,741,523
Mar 20, 202620.8821.0020.3120.3520.35-2.02%2,310,165
Mar 19, 202620.6820.8720.5820.7720.770.29%1,061,175
Mar 18, 202620.8720.9520.6720.7120.71-1.19%887,609
Mar 17, 202620.9921.1620.9220.9620.960.58%954,830
Mar 16, 202620.8021.0420.5820.8420.841.46%1,055,677
Mar 13, 202620.5920.8620.2520.5420.54-0.44%904,992
Mar 12, 202621.1021.1020.3220.6320.42-0.34%977,700
Mar 11, 202620.5620.7720.1720.7020.491.47%1,245,882
Mar 10, 202620.4120.7520.1020.4020.190.39%942,199
Mar 9, 202620.2620.3919.8520.3220.11-0.78%813,194
Mar 6, 202620.6520.6520.2720.4820.27-1.11%617,158
Mar 5, 202620.7620.8420.4420.7120.50-0.86%693,081
Mar 4, 202620.9321.1020.8220.8920.68-0.33%961,577
Mar 3, 202620.8021.3420.5020.9620.75-0.47%723,964
Mar 2, 202621.2321.2920.9821.0620.85-0.89%1,289,223
Feb 27, 202621.2021.5621.1521.2521.03-0.19%1,512,147
Feb 26, 202621.1121.3821.0821.2921.071.38%1,052,316
Feb 25, 202620.6621.0220.5721.0020.791.55%586,811
Feb 24, 202620.8121.0820.6320.6820.47-1.15%620,636
Feb 23, 202621.0921.1820.9120.9220.71-0.38%750,596
Feb 20, 202620.7121.0720.6321.0020.791.84%1,298,721
Feb 19, 202620.5620.8220.5320.6220.41-0.15%941,937
Feb 18, 202620.9421.0720.6420.6520.44-1.67%948,161
Feb 17, 202620.8321.1020.7821.0020.791.11%797,878
Feb 13, 202620.7721.0220.6820.7720.560.48%1,119,360
Feb 12, 202620.9520.9820.5420.6720.46-0.10%1,181,741
Feb 11, 202621.7921.8720.6820.6920.48-1.66%1,095,254
Feb 10, 202620.9221.3020.8521.0420.830.86%767,933
Feb 9, 202620.9221.0920.7120.8620.65-0.81%883,921
Feb 6, 202621.0421.3220.8821.0320.820.19%1,626,145
Feb 5, 202620.7421.0920.4920.9920.782.29%1,044,469
Feb 4, 202619.8220.5819.8020.5220.312.70%1,070,533
Feb 3, 202619.7820.1119.4919.9819.782.04%1,574,048
Feb 2, 202619.6019.6819.3819.5819.380.77%687,074
Jan 30, 202619.3019.4419.0319.4319.231.20%849,229
Jan 29, 202618.8719.2418.7819.2019.002.29%534,009
Jan 28, 202619.2119.3418.7118.7718.58-2.09%608,410
Jan 27, 202618.9419.1818.8619.1718.971.11%520,898
Jan 26, 202619.1719.2118.8818.9618.77-0.89%985,577
Jan 23, 202619.2519.3618.8619.1318.94-0.73%937,770
Jan 22, 202619.3619.4819.1719.2719.07-1,023,413
Jan 21, 202619.3719.4919.0519.2719.07-0.16%767,293
Jan 20, 202618.7719.3518.7519.3019.101.79%1,194,272
Jan 16, 202618.6019.0418.5018.9618.771.61%1,151,115
Jan 15, 202618.6618.9518.6518.6618.470.32%885,859
Jan 14, 202618.7318.8118.5018.6018.41-0.64%1,240,634
Jan 13, 202618.9718.9718.7118.7218.53-0.74%831,107
Jan 12, 202619.1019.1218.8318.8618.67-1.41%1,425,742
Jan 9, 202619.2819.3819.0519.1318.94-1.14%678,690
Jan 8, 202619.0019.4618.9719.3519.151.20%716,262
Jan 7, 202619.1519.1518.8919.1218.930.42%791,322
Jan 6, 202618.7219.0818.5619.0418.851.60%1,166,318
Jan 5, 202619.0219.0418.7218.7418.55-1.88%1,164,563
Jan 2, 202619.1019.2518.8319.1018.91-0.47%810,525
Dec 31, 202519.4019.4019.1619.1918.99-0.93%933,000
Dec 30, 202519.3719.4719.3319.3719.17-0.31%495,625
Dec 29, 202519.4319.4519.2619.4319.230.41%1,045,749
Dec 26, 202519.4219.4419.2319.3519.15-0.26%764,731
Dec 24, 202519.0219.6119.0219.4019.201.84%704,415
Dec 23, 202519.1319.1318.9619.0518.86-0.63%892,391
Dec 22, 202519.2719.4219.1519.1718.97-0.88%783,283
Dec 19, 202519.4219.4919.2619.3419.14-1.07%1,677,527
Dec 18, 202519.8019.8019.5319.5519.35-0.46%657,379
Dec 17, 202519.4319.7619.3619.6419.440.92%1,190,191
Dec 16, 202519.7319.8119.4519.4619.26-1.07%1,071,022
Dec 15, 202519.6119.7619.5419.6719.470.05%901,113
Dec 12, 202519.5119.7019.4519.6619.271.18%872,424
Dec 11, 202519.2119.5219.1519.4319.051.52%1,061,289
Dec 10, 202519.1019.3118.9719.1418.760.53%869,016
Dec 9, 202518.8819.1618.8819.0418.660.95%564,532
Dec 8, 202519.3019.3018.7918.8618.49-2.08%830,983
Dec 5, 202519.0919.3119.0719.2618.880.73%739,845
Dec 4, 202519.1119.4419.0519.1218.74-0.36%697,210
Dec 3, 202519.1519.2419.0019.1918.810.84%563,973