Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Urban Edge Properties (UE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.54-0.02 (-0.11%)
At close: 04:00PM EST
17.54 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202117.5117.7817.3517.5417.54641,800
Dec 02, 202116.7917.7116.7917.5617.56912,000
Dec 01, 202117.6917.8916.6116.6116.61776,700
Nov 30, 202117.2317.4516.9517.2317.231,249,900
Nov 29, 202117.8317.8417.2617.4317.43850,900
Nov 26, 202117.8917.9217.0117.5517.55707,400
Nov 24, 202118.4818.7318.2818.6518.65300,800
Nov 23, 202118.8318.9818.4918.4918.49542,700
Nov 22, 202118.5619.0618.2018.8318.83758,100
Nov 19, 202118.5618.5718.0918.4018.40767,400
Nov 18, 202118.4718.8818.4718.7218.72690,100
Nov 17, 202118.2718.8017.9918.6218.62583,800
Nov 16, 202118.7818.7818.1918.3418.34605,900
Nov 15, 202118.5418.7318.4218.7118.71391,400
Nov 12, 202118.8118.8118.3418.4018.40259,600
Nov 11, 202118.5918.9018.4318.7818.78288,100
Nov 10, 202118.4518.7918.4518.5718.57384,000
Nov 09, 202118.5218.7318.2718.4618.46415,200
Nov 08, 202119.4219.5318.4518.5718.57526,300
Nov 05, 202119.0419.5819.0319.3419.34665,800
Nov 04, 202118.9619.5618.5218.6518.65709,600
Nov 03, 202118.4119.0118.4118.9518.95675,800
Nov 02, 202118.3418.6318.1718.4518.45504,900
Nov 01, 202117.6118.3117.4618.2518.25843,200
Oct 29, 202117.6117.7217.4117.5317.53823,100
Oct 28, 202117.5917.6817.3117.6117.61714,800
Oct 27, 202118.0718.0717.4617.5217.52793,400
Oct 26, 202118.2018.2618.0318.1018.10459,200
Oct 25, 202118.1818.3218.0818.2018.20537,700
Oct 22, 202118.4918.5718.1518.1818.18371,300
Oct 21, 202118.7118.7318.3418.4118.41392,700
Oct 20, 202118.2018.7018.1418.6918.69426,500
Oct 19, 202118.6218.6218.2418.2518.25372,100
Oct 18, 202118.3518.6518.3118.6218.62311,100
Oct 15, 202118.8918.9618.4718.4718.47503,200
Oct 14, 202118.9318.9318.5318.5918.59335,700
Oct 13, 202118.3418.7718.1818.7618.76428,600
Oct 12, 202118.2518.5918.1418.3518.35877,200
Oct 11, 202118.5118.6818.2318.2518.25677,600
Oct 08, 202118.8218.9518.5218.5218.52609,100
Oct 07, 202118.9619.1218.7618.9018.90604,100
Oct 06, 202118.7218.8518.3318.8318.83394,000
Oct 05, 202119.3319.4318.8718.9618.96625,500
Oct 04, 202119.1219.3918.9919.2819.28725,900
Oct 01, 202118.4419.2518.3519.1519.15774,700
Sep 30, 202118.6318.6318.1818.3118.311,273,200
Sep 29, 202118.3918.5518.2218.4718.47512,300
Sep 28, 202118.2918.4518.2218.3518.35522,200
Sep 27, 202118.2318.6118.2318.3518.35901,200
Sep 24, 202118.3018.4818.1218.1618.16564,900
Sep 23, 202118.4618.5018.2818.4018.40845,800
Sep 22, 202117.9118.2617.8918.1218.12640,100
Sep 21, 202117.9518.1317.7117.7517.751,126,600
Sep 20, 202117.7817.9617.4917.8217.82571,300
Sep 17, 202118.2918.4717.9517.9517.951,881,400
Sep 16, 202118.3618.5418.2518.3418.34358,400
Sep 15, 202118.1918.3517.9518.2818.28580,900
Sep 14, 202118.2118.2517.9318.1518.15616,100
Sep 14, 20210.15 Dividend
Sep 13, 202117.8818.4317.8118.2618.11540,500
Sep 10, 202118.3918.3917.7017.7117.56615,100
Sep 09, 202118.5018.6018.2218.2218.07622,800
Sep 08, 202118.5518.8718.5018.6318.48534,000
Sep 07, 202118.8718.9018.5018.6318.48742,800
Sep 03, 202118.9519.1618.7618.9918.83560,500
Sep 02, 202119.1019.1118.7919.0518.891,079,100
Sep 01, 202119.0119.0518.7718.9618.80907,800
Aug 31, 202118.7219.0118.6518.9418.78782,700
Aug 30, 202119.3319.3518.6018.7718.62752,600
Aug 27, 202118.6119.2018.4319.1819.021,106,600
Aug 26, 202118.7118.7318.4018.4918.34598,400
Aug 25, 202118.6118.9218.3618.6918.54489,200
Aug 24, 202118.4918.5918.2918.5618.41383,000
Aug 23, 202118.5918.6918.3318.3418.19351,700
Aug 20, 202118.0318.5317.8418.4518.30515,900
Aug 19, 202118.0418.2717.7818.1117.96414,000
Aug 18, 202118.2918.5018.1818.2318.08442,500
Aug 17, 202118.4218.4718.0518.4218.27887,900
Aug 16, 202118.8319.0118.5318.6218.47442,800
Aug 13, 202118.7618.9218.6818.9118.75362,200
Aug 12, 202119.1319.1418.5518.8118.66700,000
Aug 11, 202118.9919.1718.7219.1218.96567,200
Aug 10, 202118.9019.1218.6818.8818.72665,600
Aug 09, 202119.2719.2718.8618.9518.79465,200
Aug 06, 202119.4319.5819.1619.2519.09560,600
Aug 05, 202118.8419.3918.6119.1518.99984,000
Aug 04, 202114.0019.1614.0018.6318.48802,000
Aug 03, 202118.9118.9118.4718.7918.64630,300
Aug 02, 202119.1219.5718.7618.8218.67991,600
Jul 30, 202119.0719.4518.9919.0018.84747,600
Jul 29, 202118.8019.4618.8019.0618.90768,000
Jul 28, 202118.8018.9318.3318.6318.48982,300
Jul 27, 202118.7118.9718.5818.6818.53837,300
Jul 26, 202118.8919.2218.6718.9018.74739,400
Jul 23, 202118.9119.0218.4418.8318.68429,600
Jul 22, 202119.4119.4118.6718.7318.58717,600
Jul 21, 202119.2119.7419.1819.5819.421,409,900
Jul 20, 202117.9719.2017.9119.0618.901,783,500
Jul 19, 202117.9918.1717.6117.9117.761,522,000
Jul 16, 202118.9518.9918.4718.4718.32805,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement