Urban Edge Properties UE
20.86 USD -0.18 (-0.86%)
Regular-session close
20.86 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.81 Day range 21.12
18.50 52-week range 23.92
- YTD
- +8.70%
- 1 year
- +9.27%
UE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.00 | 21.12 | 20.81 | 20.86 | -0.18 | -0.86% | 741,545 |
| Nov 12, 2026 | 20.97 | 21.08 | 20.73 | 21.04 | +0.24 | +1.15% | 1,139,193 |
| Nov 11, 2026 | 20.74 | 20.84 | 20.62 | 20.80 | -0.10 | -0.48% | 862,019 |
| Nov 10, 2026 | 20.54 | 20.90 | 20.44 | 20.90 | +0.25 | +1.21% | 719,075 |
| Nov 9, 2026 | 20.61 | 20.69 | 20.42 | 20.65 | +0.23 | +1.13% | 821,403 |
| Nov 6, 2026 | 20.50 | 20.70 | 20.26 | 20.42 | -0.41 | -1.97% | 813,100 |
| Nov 5, 2026 | 21.30 | 21.49 | 20.63 | 20.83 | -0.28 | -1.33% | 1,377,000 |
| Nov 4, 2026 | 20.94 | 21.15 | 20.79 | 21.11 | +0.48 | +2.33% | 1,365,200 |
| Nov 3, 2026 | 20.65 | 20.82 | 20.39 | 20.63 | -0.03 | -0.15% | 1,671,000 |
| Nov 2, 2026 | 19.94 | 20.72 | 19.94 | 20.66 | +0.73 | +3.66% | 1,611,100 |
| Oct 30, 2026 | 19.79 | 20.00 | 19.61 | 19.93 | +0.25 | +1.27% | 1,399,500 |
| Oct 29, 2026 | 19.26 | 19.68 | 19.14 | 19.68 | +0.65 | +3.42% | 1,990,000 |
| Oct 28, 2026 | 19.63 | 19.63 | 19.00 | 19.03 | -0.22 | -1.14% | 1,852,000 |
| Oct 27, 2026 | 19.19 | 19.41 | 19.14 | 19.25 | -0.01 | -0.05% | 2,818,800 |
| Oct 26, 2026 | 19.32 | 19.41 | 19.15 | 19.26 | -0.07 | -0.36% | 1,084,800 |
| Oct 23, 2026 | 19.64 | 19.65 | 19.24 | 19.33 | -0.22 | -1.13% | 1,148,100 |
| Oct 22, 2026 | 19.19 | 19.61 | 19.18 | 19.55 | +0.44 | +2.30% | 1,666,800 |
| Oct 21, 2026 | 19.59 | 19.59 | 19.07 | 19.11 | -0.40 | -2.05% | 1,018,200 |
| Oct 20, 2026 | 19.31 | 19.56 | 19.30 | 19.51 | +0.32 | +1.67% | 1,971,400 |
| Oct 19, 2026 | 19.48 | 19.48 | 19.08 | 19.19 | -0.31 | -1.59% | 891,500 |
| Oct 16, 2026 | 19.45 | 19.65 | 19.39 | 19.50 | +0.14 | +0.72% | 3,501,500 |
| Oct 15, 2026 | 19.47 | 19.55 | 19.29 | 19.36 | +0.18 | +0.94% | 2,471,300 |
| Oct 14, 2026 | 19.21 | 19.33 | 19.06 | 19.18 | -0.18 | -0.93% | 818,900 |
| Oct 13, 2026 | 19.65 | 19.65 | 19.19 | 19.36 | -0.15 | -0.77% | 1,045,200 |
| Oct 12, 2026 | 19.41 | 19.54 | 19.31 | 19.51 | +0.15 | +0.77% | 643,100 |
| Oct 9, 2026 | 19.29 | 19.43 | 19.22 | 19.36 | +0.07 | +0.36% | 669,900 |
| Oct 8, 2026 | 19.32 | 19.39 | 19.15 | 19.29 | -0.02 | -0.10% | 932,700 |
| Oct 7, 2026 | 19.50 | 19.68 | 19.28 | 19.31 | -0.29 | -1.48% | 878,600 |
| Oct 6, 2026 | 19.58 | 19.72 | 19.43 | 19.60 | +0.09 | +0.46% | 626,200 |
| Oct 5, 2026 | 19.65 | 19.74 | 19.46 | 19.51 | -0.19 | -0.96% | 916,700 |
| Oct 2, 2026 | 19.67 | 19.89 | 19.62 | 19.70 | +0.14 | +0.72% | 976,600 |
| Oct 1, 2026 | 19.53 | 19.65 | 19.31 | 19.56 | +0.03 | +0.15% | 1,152,700 |
| Sep 30, 2026 | 19.89 | 19.89 | 19.53 | 19.53 | -0.25 | -1.26% | 1,397,500 |
| Sep 29, 2026 | 19.94 | 20.04 | 19.66 | 19.78 | -0.13 | -0.65% | 1,205,900 |
| Sep 28, 2026 | 19.92 | 20.01 | 19.75 | 19.91 | +0.01 | +0.05% | 873,600 |
| Sep 25, 2026 | 19.85 | 20.02 | 19.61 | 19.90 | +0.10 | +0.51% | 781,600 |
| Sep 24, 2026 | 19.85 | 19.92 | 19.68 | 19.80 | +0.02 | +0.10% | 829,100 |
| Sep 23, 2026 | 19.98 | 19.98 | 19.76 | 19.78 | -0.33 | -1.64% | 740,300 |
| Sep 22, 2026 | 20.30 | 20.30 | 20.00 | 20.11 | +0.11 | +0.55% | 575,300 |
| Sep 21, 2026 | 20.00 | 20.09 | 19.86 | 20.00 | -0.01 | -0.05% | 521,000 |
| Sep 18, 2026 | 20.25 | 20.25 | 19.91 | 20.01 | -0.08 | -0.40% | 1,570,700 |
| Sep 17, 2026 | 20.11 | 20.22 | 20.01 | 20.09 | +0.06 | +0.30% | 691,800 |
| Sep 16, 2026 | 20.13 | 20.38 | 19.92 | 20.03 | -0.15 | -0.74% | 822,600 |
| Sep 15, 2026 | 20.63 | 20.63 | 20.14 | 20.18 | -0.40 | -1.94% | 883,100 |
| Sep 14, 2026 | 20.78 | 20.96 | 20.52 | 20.58 | +0.01 | +0.05% | 608,700 |
| Sep 11, 2026 | 20.84 | 20.89 | 20.50 | 20.57 | -0.13 | -0.63% | 590,300 |
| Sep 10, 2026 | 20.95 | 20.95 | 20.65 | 20.70 | -0.13 | -0.62% | 655,100 |
| Sep 9, 2026 | 20.92 | 20.98 | 20.73 | 20.83 | -0.13 | -0.62% | 731,700 |
| Sep 8, 2026 | 20.87 | 21.09 | 20.87 | 20.96 | -0.02 | -0.10% | 860,500 |
| Sep 4, 2026 | 21.04 | 21.35 | 20.98 | 20.98 | -0.18 | -0.85% | 791,400 |
| Sep 3, 2026 | 21.43 | 21.52 | 21.11 | 21.16 | -0.15 | -0.70% | 1,353,300 |
| Sep 2, 2026 | 21.50 | 21.54 | 21.24 | 21.31 | -0.07 | -0.33% | 1,080,700 |
| Sep 1, 2026 | 21.24 | 21.42 | 21.20 | 21.38 | +0.22 | +1.04% | 1,103,100 |
| Aug 31, 2026 | 21.36 | 21.37 | 21.09 | 21.16 | -0.23 | -1.08% | 775,400 |
| Aug 28, 2026 | 21.46 | 21.50 | 21.30 | 21.39 | +0.07 | +0.33% | 625,200 |
| Aug 27, 2026 | 21.26 | 21.41 | 21.21 | 21.32 | -0.13 | -0.61% | 619,000 |
| Aug 26, 2026 | 21.60 | 21.71 | 21.43 | 21.45 | -0.27 | -1.24% | 604,200 |
| Aug 25, 2026 | 21.61 | 21.72 | 21.40 | 21.72 | +0.12 | +0.56% | 777,500 |
| Aug 24, 2026 | 21.50 | 21.67 | 21.43 | 21.60 | +0.17 | +0.79% | 697,100 |
| Aug 21, 2026 | 21.30 | 21.54 | 21.30 | 21.43 | -0.10 | -0.46% | 583,200 |
| Aug 20, 2026 | 21.60 | 21.76 | 21.46 | 21.53 | -0.17 | -0.78% | 766,100 |
| Aug 19, 2026 | 21.76 | 21.88 | 21.59 | 21.70 | -0.01 | -0.05% | 697,600 |
| Aug 18, 2026 | 21.80 | 21.98 | 21.67 | 21.71 | -0.14 | -0.64% | 983,900 |
| Aug 17, 2026 | 21.70 | 21.91 | 21.63 | 21.85 | -0.02 | -0.09% | 675,700 |
| Aug 14, 2026 | 21.99 | 22.14 | 21.84 | 21.87 | -0.12 | -0.55% | 537,200 |
65 days, newest first. Daily bars as drawn on the UE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.