NYSE : UE
Urban Edge Properties — Price history
Real Estate · REIT - Retail · United States
Last price 19.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Urban Edge Properties (UE) closed at 20.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.94 | 20.72 | 19.94 | 20.66 | 1,611,123 | +3.66% |
| 2026-10-30 | 19.79 | 19.995 | 19.615 | 19.93 | 1,399,548 | +1.27% |
| 2026-10-29 | 19.26 | 19.68 | 19.14 | 19.68 | 1,989,955 | +3.42% |
| 2026-10-28 | 19.63 | 19.63 | 19.005 | 19.03 | 1,852,035 | -1.14% |
| 2026-10-27 | 19.19 | 19.41 | 19.14 | 19.25 | 2,818,780 | -0.05% |
| 2026-10-26 | 19.32 | 19.405 | 19.15 | 19.26 | 1,084,825 | -0.36% |
| 2026-10-23 | 19.64 | 19.65 | 19.24 | 19.33 | 1,148,069 | -1.13% |
| 2026-10-22 | 19.19 | 19.61 | 19.18 | 19.55 | 1,666,829 | +2.30% |
| 2026-10-21 | 19.59 | 19.59 | 19.07 | 19.11 | 1,018,228 | -2.05% |
| 2026-10-20 | 19.31 | 19.56 | 19.295 | 19.51 | 1,971,442 | +1.67% |
| 2026-10-19 | 19.48 | 19.48 | 19.08 | 19.19 | 891,527 | -1.59% |
| 2026-10-16 | 19.45 | 19.65 | 19.39 | 19.5 | 3,475,685 | +0.72% |
| 2026-10-15 | 19.47 | 19.545 | 19.29 | 19.36 | 2,471,317 | +0.94% |
| 2026-10-14 | 19.21 | 19.33 | 19.06 | 19.18 | 818,912 | -0.93% |
| 2026-10-13 | 19.65 | 19.65 | 19.195 | 19.36 | 1,045,206 | -0.77% |
| 2026-10-12 | 19.41 | 19.54 | 19.31 | 19.51 | 627,896 | +0.77% |
| 2026-10-09 | 19.29 | 19.43 | 19.22 | 19.36 | 669,858 | +0.36% |
| 2026-10-08 | 19.32 | 19.39 | 19.15 | 19.29 | 932,585 | -0.10% |
| 2026-10-07 | 19.5 | 19.68 | 19.285 | 19.31 | 852,360 | -1.48% |
| 2026-10-06 | 19.58 | 19.72 | 19.43 | 19.6 | 605,646 | +0.46% |
| 2026-10-05 | 19.65 | 19.735 | 19.46 | 19.51 | 916,693 | -0.96% |
| 2026-10-02 | 19.67 | 19.89 | 19.62 | 19.7 | 947,983 | +0.72% |
| 2026-10-01 | 19.53 | 19.645 | 19.31 | 19.56 | 831,025 | +0.15% |
| 2026-09-30 | 19.89 | 19.89 | 19.53 | 19.53 | 923,590 | -1.26% |
| 2026-09-29 | 19.94 | 20.04 | 19.66 | 19.78 | 1,185,343 | -0.65% |
| 2026-09-28 | 19.92 | 20.01 | 19.755 | 19.91 | 702,916 | +0.05% |
| 2026-09-25 | 19.85 | 20.025 | 19.607 | 19.9 | 781,154 | +0.51% |
| 2026-09-24 | 19.85 | 19.92 | 19.68 | 19.8 | 829,047 | +0.10% |
| 2026-09-23 | 19.98 | 19.98 | 19.76 | 19.78 | 702,109 | -1.64% |
| 2026-09-22 | 20.3 | 20.3 | 20.005 | 20.11 | 575,259 | +0.55% |
| 2026-09-21 | 20 | 20.09 | 19.86 | 20 | 507,116 | -0.05% |
| 2026-09-18 | 20.25 | 20.25 | 19.91 | 20.01 | 1,463,769 | -0.40% |
| 2026-09-17 | 20.11 | 20.22 | 20.01 | 20.09 | 586,622 | +0.30% |
| 2026-09-16 | 20.13 | 20.375 | 19.925 | 20.03 | 755,497 | -0.74% |
| 2026-09-15 | 20.63 | 20.63 | 20.14 | 20.18 | 795,827 | -0.93% |
| 2026-09-14 | 20.78 | 20.96 | 20.52 | 20.58 | 608,654 | +0.05% |
| 2026-09-11 | 20.84 | 20.89 | 20.505 | 20.57 | 590,268 | -0.63% |
| 2026-09-10 | 20.95 | 20.95 | 20.645 | 20.7 | 655,119 | -0.62% |
| 2026-09-09 | 20.92 | 20.98 | 20.73 | 20.83 | 731,735 | -0.62% |
| 2026-09-08 | 20.87 | 21.09 | 20.87 | 20.96 | 860,539 | -0.10% |
| 2026-09-04 | 21.04 | 21.355 | 20.98 | 20.98 | 791,397 | -0.85% |
| 2026-09-03 | 21.43 | 21.525 | 21.11 | 21.16 | 1,353,278 | -0.70% |
| 2026-09-02 | 21.5 | 21.54 | 21.235 | 21.31 | 1,080,705 | -0.33% |
| 2026-09-01 | 21.24 | 21.42 | 21.2 | 21.38 | 1,103,074 | +1.04% |
| 2026-08-31 | 21.36 | 21.37 | 21.09 | 21.16 | 775,358 | -1.08% |
| 2026-08-28 | 21.46 | 21.505 | 21.295 | 21.39 | 625,203 | +0.33% |
| 2026-08-27 | 21.26 | 21.405 | 21.21 | 21.32 | 619,047 | -0.61% |
| 2026-08-26 | 21.6 | 21.71 | 21.43 | 21.45 | 604,185 | -1.24% |
| 2026-08-25 | 21.61 | 21.72 | 21.4 | 21.72 | 777,485 | +0.56% |
| 2026-08-24 | 21.5 | 21.675 | 21.43 | 21.6 | 697,127 | +0.79% |
| 2026-08-21 | 21.3 | 21.54 | 21.3 | 21.43 | 583,225 | -0.46% |
| 2026-08-20 | 21.6 | 21.76 | 21.46 | 21.53 | 766,084 | -0.78% |
| 2026-08-19 | 21.76 | 21.875 | 21.59 | 21.7 | 697,564 | -0.05% |
| 2026-08-18 | 21.8 | 21.975 | 21.675 | 21.71 | 983,874 | -0.64% |
| 2026-08-17 | 21.7 | 21.91 | 21.63 | 21.85 | 675,725 | -0.09% |
| 2026-08-14 | 21.99 | 22.135 | 21.84 | 21.87 | 537,227 | -0.55% |
| 2026-08-13 | 21.95 | 22.02 | 21.725 | 21.99 | 578,288 | +0.83% |
| 2026-08-12 | 21.71 | 21.85 | 21.65 | 21.81 | 647,297 | +0.83% |
| 2026-08-11 | 21.84 | 21.89 | 21.57 | 21.63 | 696,418 | -0.73% |
| 2026-08-10 | 21.48 | 21.88 | 21.335 | 21.79 | 1,274,023 | +0.74% |
| 2026-08-07 | 21.12 | 21.715 | 21.045 | 21.63 | 966,455 | +0.42% |
| 2026-08-06 | 21.76 | 22.21 | 21.48 | 21.54 | 899,768 | -2.27% |
| 2026-08-05 | 22.27 | 22.27 | 21.99 | 22.04 | 784,244 | -1.21% |
| 2026-08-04 | 22.32 | 22.47 | 22.06 | 22.31 | 980,745 | -1.28% |
| 2026-08-03 | 22.68 | 22.88 | 22.48 | 22.6 | 830,096 | -0.26% |
| 2026-07-31 | 22.635 | 22.89 | 22.62 | 22.66 | 851,772 | -0.66% |
| 2026-07-30 | 22.95 | 22.95 | 22.5 | 22.81 | 669,836 | -0.74% |
| 2026-07-29 | 23.18 | 23.335 | 22.945 | 22.98 | 762,742 | -0.78% |
| 2026-07-28 | 23.62 | 23.62 | 23.12 | 23.16 | 768,721 | -0.73% |
| 2026-07-27 | 23.3 | 23.54 | 23.27 | 23.33 | 559,696 | -0.09% |
| 2026-07-24 | 23.12 | 23.35 | 22.92 | 23.35 | 777,750 | +1.97% |
| 2026-07-23 | 22.94 | 23.19 | 22.81 | 22.9 | 758,685 | -1.08% |
| 2026-07-22 | 23.67 | 23.7 | 22.99 | 23.15 | 1,043,341 | -1.91% |
| 2026-07-21 | 23.58 | 23.68 | 23.3 | 23.6 | 820,076 | +0.34% |
| 2026-07-20 | 23.71 | 23.78 | 23.45 | 23.52 | 918,061 | -0.76% |
| 2026-07-17 | 23.61 | 23.92 | 23.53 | 23.7 | 698,420 | +0.30% |
| 2026-07-16 | 22.91 | 23.63 | 22.86 | 23.63 | 976,383 | +3.87% |
| 2026-07-15 | 23.03 | 23.17 | 22.67 | 22.75 | 534,029 | -0.74% |
| 2026-07-14 | 22.88 | 23.03 | 22.78 | 22.92 | 661,851 | +0.48% |
| 2026-07-13 | 22.72 | 22.94 | 22.72 | 22.81 | 732,400 | +0.22% |
| 2026-07-10 | 22.7 | 22.79 | 22.535 | 22.76 | 496,065 | +0.18% |
| 2026-07-09 | 22.97 | 22.97 | 22.68 | 22.72 | 644,626 | -0.74% |
| 2026-07-08 | 22.89 | 23.2 | 22.825 | 22.89 | 777,966 | -0.74% |
| 2026-07-07 | 22.75 | 23.17 | 22.728 | 23.06 | 838,892 | +1.99% |
| 2026-07-06 | 22.82 | 22.885 | 22.6 | 22.61 | 592,216 | -1.52% |
| 2026-07-02 | 22.71 | 22.97 | 22.71 | 22.96 | 1,397,365 | +1.41% |
| 2026-07-01 | 22.95 | 22.99 | 22.64 | 22.64 | 961,984 | -1.05% |
| 2026-06-30 | 23.12 | 23.15 | 22.83 | 22.88 | 1,103,653 | -1.17% |
| 2026-06-29 | 23.25 | 23.71 | 22.96 | 23.15 | 1,252,724 | -1.07% |
| 2026-06-26 | 23.35 | 23.56 | 23.14 | 23.4 | 3,453,272 | +0.09% |
| 2026-06-25 | 23.34 | 23.52 | 23.095 | 23.38 | 1,206,561 | +0.65% |
| 2026-06-24 | 22.69 | 23.53 | 22.69 | 23.23 | 2,076,128 | +1.35% |
| 2026-06-23 | 22.61 | 23.01 | 22.485 | 22.92 | 1,353,814 | +2.55% |
| 2026-06-22 | 22.27 | 22.59 | 22.2 | 22.35 | 1,226,869 | +0.36% |
| 2026-06-18 | 22.36 | 22.51 | 22.185 | 22.27 | 1,882,252 | -0.09% |
| 2026-06-17 | 22.87 | 23.01 | 21.96 | 22.29 | 1,134,940 | -3.21% |
| 2026-06-16 | 23.08 | 23.2 | 22.82 | 23.03 | 1,292,405 | +0.48% |
| 2026-06-15 | 23.59 | 23.638 | 22.88 | 22.92 | 1,108,204 | -3.33% |
| 2026-06-12 | 23.91 | 24.04 | 23.61 | 23.92 | 787,376 | +0.59% |
| 2026-06-11 | 23.99 | 24.11 | 23.75 | 23.78 | 834,904 | +0.08% |
| 2026-06-10 | 23.84 | 24.045 | 23.645 | 23.76 | 649,439 | +0.55% |
| 2026-06-09 | 23.2 | 23.81 | 23.17 | 23.63 | 981,079 | +2.92% |
| 2026-06-08 | 22.91 | 23.075 | 22.78 | 22.96 | 583,976 | +0.31% |
| 2026-06-05 | 22.07 | 23.04 | 22.07 | 22.89 | 705,545 | +2.42% |
| 2026-06-04 | 22.43 | 22.655 | 22.18 | 22.35 | 757,174 | +0.90% |
| 2026-06-03 | 22.11 | 22.35 | 22.05 | 22.15 | 536,722 | -0.72% |
| 2026-06-02 | 22.27 | 22.435 | 22.14 | 22.31 | 567,515 | +0.54% |
| 2026-06-01 | 22.29 | 22.32 | 22.05 | 22.19 | 811,622 | -1.11% |
| 2026-05-29 | 22.6 | 22.75 | 22.43 | 22.44 | 1,448,067 | -0.93% |
| 2026-05-28 | 22.68 | 22.86 | 22.51 | 22.65 | 650,646 | -0.13% |
| 2026-05-27 | 22.84 | 22.93 | 22.36 | 22.68 | 759,747 | +0.27% |
| 2026-05-26 | 22.385 | 22.63 | 22.285 | 22.62 | 984,683 | +1.53% |
| 2026-05-22 | 22.52 | 22.53 | 22.25 | 22.28 | 632,145 | -0.45% |
| 2026-05-21 | 21.77 | 22.4 | 21.68 | 22.38 | 1,137,327 | +1.87% |
| 2026-05-20 | 21.77 | 22.04 | 21.74 | 21.97 | 481,204 | +1.15% |
| 2026-05-19 | 21.69 | 21.8 | 21.6 | 21.72 | 564,842 | +0.32% |
| 2026-05-18 | 21.29 | 21.725 | 21.29 | 21.65 | 549,469 | +1.64% |
| 2026-05-15 | 21.6 | 21.6 | 21.22 | 21.3 | 714,529 | -1.25% |
| 2026-05-14 | 21.41 | 21.74 | 21.41 | 21.57 | 372,111 | +0.79% |
| 2026-05-13 | 21.9 | 21.94 | 21.29 | 21.4 | 445,206 | -1.34% |