Advertisement
Advertisement
U.S. markets open in 4 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Urstadt Biddle Properties Inc. (UBA)

NYSE - NYSE Delayed Price. Currency in USD
18.61-0.47 (-2.46%)
At close: 04:00PM EST
18.61 0.00 (0.00%)
After hours: 04:02PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202219.0019.0318.6018.6118.6175,800
Nov 25, 202218.9419.1018.8919.0819.0845,300
Nov 23, 202219.0019.2318.8818.9618.9657,700
Nov 22, 202219.3019.3018.9319.0619.0667,200
Nov 21, 202218.8619.1118.8619.0319.0361,700
Nov 18, 202219.1819.3318.8319.0019.00150,200
Nov 17, 202218.4918.7918.3318.7818.7867,400
Nov 16, 202218.8618.9118.4618.5618.5674,300
Nov 15, 202218.8218.9118.6318.8118.8183,500
Nov 14, 202218.7918.8418.5218.5618.5682,400
Nov 11, 202218.9418.9718.6518.8218.8295,900
Nov 10, 202218.6519.1718.6018.8218.82177,300
Nov 09, 202218.3218.5418.0818.1918.1994,300
Nov 08, 202218.7818.7818.3218.4018.40112,900
Nov 07, 202218.8918.9318.4318.7018.7095,600
Nov 04, 202218.5818.9218.4718.7918.7978,600
Nov 03, 202218.3218.6018.1518.4318.4390,000
Nov 02, 202218.8819.0918.4918.5418.5483,000
Nov 01, 202218.8318.9818.6718.8318.8399,500
Oct 31, 202218.6718.8718.6718.7418.74119,200
Oct 28, 202218.6918.9518.5018.7818.7897,400
Oct 27, 202218.5818.8018.5118.6118.6179,700
Oct 26, 202218.6718.6818.2718.4118.4185,900
Oct 25, 202218.4218.8318.4118.5118.51103,500
Oct 24, 202218.3118.6418.3118.4218.42130,100
Oct 21, 202217.5218.4217.3918.2918.29192,200
Oct 20, 202217.3417.6317.3217.4117.41170,300
Oct 19, 202217.3817.6117.1917.4117.4196,700
Oct 18, 202217.5817.9117.4717.5917.59112,900
Oct 17, 202217.1917.6117.0917.3717.37144,800
Oct 14, 202217.3017.5216.8416.9616.96137,400
Oct 13, 202216.2817.2416.2417.1117.11224,900
Oct 12, 202216.7316.7516.5016.5816.58132,800
Oct 11, 202216.4216.8416.4016.7016.70194,600
Oct 10, 202216.2616.7216.2416.5116.51204,500
Oct 07, 202216.3616.5616.1716.2316.23187,200
Oct 06, 202216.7016.7916.5316.6016.60172,500
Oct 05, 202216.5816.7816.3216.6816.68126,900
Oct 04, 202216.3517.1216.0116.8016.80339,100
Oct 03, 202215.7115.7215.4515.5015.50244,400
Sep 30, 202215.0715.6815.0715.5115.51222,200
Sep 29, 202215.5915.7315.0915.2215.22166,100
Sep 29, 20220.238 Dividend
Sep 28, 202215.4116.1815.2915.9915.75192,400
Sep 27, 202215.8115.9015.3215.4015.17238,500
Sep 26, 202215.7516.0415.4615.8015.56376,800
Sep 23, 202215.9016.0515.7015.8615.62181,700
Sep 22, 202216.0916.1015.9116.0115.77158,500
Sep 21, 202216.3016.5216.0916.1615.92110,200
Sep 20, 202216.0916.3016.0416.2115.9799,300
Sep 19, 202216.2716.4916.2216.4016.16114,300
Sep 16, 202215.8116.5415.8016.4816.23398,400
Sep 15, 202216.0616.2715.9215.9515.71180,000
Sep 14, 202216.2616.3215.9516.0715.83153,700
Sep 13, 202216.2516.5416.2516.3616.12138,900
Sep 12, 202216.6816.9116.6716.8916.6464,200
Sep 09, 202216.7316.9416.4116.6516.4095,300
Sep 08, 202216.2516.6316.2516.5316.2898,400
Sep 07, 202216.3516.4316.1216.3916.15191,300
Sep 06, 202216.6416.6416.3016.3916.1588,200
Sep 02, 202216.7616.8816.4516.5216.27117,000
Sep 01, 202216.5516.7216.3616.6416.39105,200
Aug 31, 202216.9917.0516.6116.7216.47163,000
Aug 30, 202217.2517.2517.0317.0416.7978,300
Aug 29, 202217.2117.4217.0617.1916.9362,100
Aug 26, 202217.6017.6017.3217.3917.1366,000
Aug 25, 202217.3817.7817.3517.6117.3544,500
Aug 24, 202217.6617.6717.4217.4317.1738,000
Aug 23, 202217.6917.8317.5117.5717.3173,200
Aug 22, 202217.9817.9817.5517.6217.3661,700
Aug 19, 202218.3118.3118.0718.2317.9681,900
Aug 18, 202218.3818.5618.3018.4118.1458,400
Aug 17, 202218.3518.4118.1118.3018.0355,300
Aug 16, 202218.4918.5718.3718.4718.2046,000
Aug 15, 202218.2918.5518.1918.4718.2063,900
Aug 12, 202218.1218.4517.9318.4218.1562,200
Aug 11, 202218.0018.2217.9718.0817.8151,000
Aug 10, 202218.2218.2217.9317.9717.70108,400
Aug 09, 202217.8118.0117.7418.0117.74106,300
Aug 08, 202217.7217.9017.5917.7817.5287,000
Aug 05, 202217.6317.7217.5417.6317.3763,500
Aug 04, 202217.9317.9417.5817.6917.4391,000
Aug 03, 202218.0018.1418.0018.0317.76113,200
Aug 02, 202218.3518.3517.9217.9217.6553,300
Aug 01, 202218.3818.4818.1518.3418.0799,800
Jul 29, 202218.1618.5418.1618.4018.13128,500
Jul 28, 202217.9918.2717.9918.2217.9596,800
Jul 27, 202217.6517.9817.5717.9317.66118,700
Jul 26, 202217.5717.8317.5117.5417.28130,700
Jul 25, 202217.5517.7817.4317.6817.42130,300
Jul 22, 202217.5617.7917.3217.4717.21124,100
Jul 21, 202217.3217.5517.0017.4717.21137,500
Jul 20, 202217.2917.4617.2117.3217.06113,500
Jul 19, 202217.0517.5217.0517.4217.16170,100
Jul 18, 202216.9217.0516.7316.8916.64105,800
Jul 15, 202216.5316.8916.3516.7616.51163,500
Jul 14, 202215.8316.2915.8116.1815.94123,400
Jul 13, 202216.0716.1815.9716.0915.85169,400
Jul 12, 202216.0916.5016.0916.2516.01103,700
Jul 11, 202216.1716.3616.0816.1815.9452,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement