U.S. markets closed

Urstadt Biddle Properties Inc. (UBA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.00+0.42 (+2.26%)
At close: 4:00PM EDT
19.00 +0.03 (0.16%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202118.5319.0118.6119.0019.0068,670
Jul 23, 202118.6218.8518.4618.5818.5881,600
Jul 22, 202119.0719.0718.4718.6118.6179,200
Jul 21, 202119.1119.4919.0019.1119.1195,400
Jul 20, 202118.3619.1818.3618.9418.94127,600
Jul 19, 202118.8418.8518.1218.3618.36163,000
Jul 16, 202119.3819.5319.0919.1419.1490,600
Jul 15, 202119.1619.3519.0419.2319.23124,600
Jul 14, 202119.1919.4419.0819.3119.31121,900
Jul 13, 202119.6019.6619.1819.1919.19121,800
Jul 12, 202119.0019.6318.9519.6119.61149,600
Jul 09, 202118.8119.1418.7519.1319.13104,700
Jul 08, 202118.7618.9718.4418.6218.62138,300
Jul 07, 202118.9519.1018.7618.9118.91100,500
Jul 06, 202119.0719.1718.7019.0719.07103,100
Jul 02, 202119.4319.4319.0419.2219.2292,300
Jul 01, 202119.2419.4819.1119.2819.28141,800
Jul 01, 20210.23 Dividend
Jun 30, 202119.3219.6619.3219.3819.15142,200
Jun 29, 202119.4119.6119.2719.3719.14131,000
Jun 28, 202119.9019.9019.0719.3519.12146,800
Jun 25, 202119.6519.9719.5419.9519.71304,400
Jun 24, 202119.5419.6319.3619.5919.3684,500
Jun 23, 202119.6119.7119.3419.5719.3495,000
Jun 22, 202119.6619.6619.3419.5419.3184,600
Jun 21, 202119.1219.6919.0719.6619.43131,100
Jun 18, 202119.3719.4519.0119.0318.80232,100
Jun 17, 202119.6519.6519.0419.4519.22162,900
Jun 16, 202119.5019.7119.3619.5919.3691,800
Jun 15, 202119.6019.7019.2519.4719.2475,500
Jun 14, 202119.7319.8019.4319.5719.3485,000
Jun 11, 202119.7819.7819.5219.6519.4264,800
Jun 10, 202119.8219.8219.4619.6319.40113,600
Jun 09, 202119.6219.8119.4519.7419.51182,800
Jun 08, 202118.7519.6318.7519.4919.26144,000
Jun 07, 202118.4218.9618.4218.7918.5795,700
Jun 04, 202118.5918.6418.3718.4218.2079,600
Jun 03, 202118.6818.6818.4218.5718.3590,000
Jun 02, 202118.7518.8018.5518.7518.5367,900
Jun 01, 202118.4018.7318.2818.6418.42122,900
May 28, 202118.3118.3318.1618.2818.0660,700
May 27, 202118.3118.5018.2418.2718.05110,400
May 26, 202118.1118.3818.1018.3218.1060,500
May 25, 202118.2618.4518.0418.0417.83113,300
May 24, 202117.9818.3417.8518.2117.9993,000
May 21, 202118.2018.2017.9018.0617.8578,100
May 20, 202117.9118.0317.6118.0217.81109,400
May 19, 202118.0018.0517.5718.0217.8196,600
May 18, 202118.0818.3718.0018.0317.8281,800
May 17, 202118.5018.6218.2718.3518.13106,300
May 14, 202118.3718.5718.2618.5418.3284,200
May 13, 202118.0418.4718.0218.3718.15102,500
May 12, 202118.2718.3817.9417.9717.76144,700
May 11, 202118.3018.5518.2118.3518.13109,100
May 10, 202118.8419.0418.6118.6518.43153,300
May 07, 202118.8019.0318.4618.8118.5997,300
May 06, 202118.4118.9418.3518.9318.71150,700
May 05, 202118.3618.4018.0618.3618.14118,200
May 04, 202118.3018.5818.2218.4018.18105,400
May 03, 202118.3718.5018.1718.3318.11185,700
Apr 30, 202118.2818.3617.9218.1717.95130,600
Apr 29, 202118.3818.6218.2018.4118.1959,800
Apr 28, 202118.4118.6018.2918.3018.0868,800
Apr 27, 202118.3318.4018.0918.2818.0669,700
Apr 26, 202118.2218.3318.0518.1217.90123,000
Apr 23, 202117.9618.1817.9418.1017.8980,900
Apr 22, 202118.3218.4917.9217.9417.7387,900
Apr 21, 202117.9018.3417.7118.2117.99125,600
Apr 20, 202118.0918.1617.6317.8417.63122,100
Apr 19, 202118.1618.1617.8118.0417.83141,800
Apr 16, 202118.0018.2317.7818.0217.81255,500
Apr 15, 202117.5017.5117.2417.4917.2868,000
Apr 14, 202117.4217.5817.3017.3217.1176,900
Apr 13, 202117.2317.5117.0617.3817.1779,600
Apr 12, 202117.3217.3617.1017.2817.07109,600
Apr 09, 202117.2717.3917.1017.2717.07122,300
Apr 08, 202117.3317.3316.9917.2517.0592,800
Apr 07, 202117.3717.6017.0617.4217.21160,000
Apr 06, 202116.8617.3516.8617.2617.06190,000
Apr 05, 202117.1717.2716.6616.9416.74148,000
Apr 01, 202116.5917.1016.5017.1016.90193,400
Mar 31, 202117.1317.1516.6216.6516.45325,400
Mar 31, 20210.14 Dividend
Mar 30, 202117.0317.3516.9317.3517.01104,500
Mar 29, 202117.1017.6016.9016.9416.60125,200
Mar 26, 202117.2117.4116.9917.3116.97148,000
Mar 25, 202116.4016.9516.0216.8716.54134,500
Mar 24, 202116.5617.1616.3816.4516.12168,000
Mar 23, 202116.8116.9716.3916.4316.10149,800
Mar 22, 202117.3217.4016.5516.7416.41144,600
Mar 19, 202118.1218.1817.2517.2616.92429,400
Mar 18, 202118.0118.4917.9418.0717.71134,200
Mar 17, 202117.8318.2617.7018.0917.73110,100
Mar 16, 202118.4218.4717.6917.8317.48139,400
Mar 15, 202118.1418.6317.7918.4718.10172,600
Mar 12, 202117.5218.2317.4418.1717.81205,100
Mar 11, 202117.4017.7217.1017.5017.15220,500
Mar 10, 202117.3917.5217.0917.4017.05185,200
Mar 09, 202117.3817.3916.8217.1516.81221,400
Mar 08, 202117.1017.4216.8317.3917.04412,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...