Urban Edge Properties Common Shares of Beneficial Interest (UE)

22.88
-0.27 (-1.17%)
NYSE· Last Trade: Jul 1st, 3:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Urban Edge Properties Common Shares of Beneficial Interest (UE)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202623.1223.1522.8322.881,103,65322.88
6/29/202623.2523.7122.9623.151,252,72523.15
6/26/202623.3523.5623.1423.403,453,27323.40
6/25/202623.3423.5223.0923.381,206,56223.38
6/24/202622.6923.5322.6923.232,076,12823.23
6/23/202622.6123.0122.4822.921,353,81522.92
6/22/202622.2722.5922.2022.351,226,87022.35
6/18/202622.3622.5122.1822.271,882,25322.27
6/17/202622.8723.0121.9622.291,134,94122.29
6/16/202623.0823.2022.8223.031,292,40623.03
6/15/202623.5923.6422.8822.921,108,20422.92
6/12/202623.9124.0423.6123.92787,37623.71
6/11/202623.9924.1123.7523.78834,90423.57
6/10/202623.8424.0523.6423.76649,44023.55
6/09/202623.2023.8123.1723.63981,07923.42
6/08/202622.9123.0722.7822.96583,97622.76
6/05/202622.0723.0422.0722.89705,54522.69
6/04/202622.4322.6622.1822.35757,17422.15
6/03/202622.1122.3522.0522.15536,72321.96
6/02/202622.2722.4322.1422.31567,51522.11
6/01/202622.2922.3222.0522.19811,62322.00
5/29/202622.6022.7522.4322.441,448,06722.24
5/28/202622.6822.8622.5122.65650,64622.45
5/27/202622.8422.9322.3622.68759,74722.48
5/26/202622.3922.6322.2922.62984,68322.42
5/22/202622.5222.5322.2522.28632,14522.08
5/21/202621.7722.4021.6822.381,137,32822.18
5/20/202621.7722.0421.7421.97481,16021.78
5/19/202621.6921.8021.6021.72564,84321.53
5/18/202621.2921.7321.2921.65549,47021.46
5/15/202621.6021.6021.2221.30714,52921.11
5/14/202621.4121.7421.4121.57372,11121.38
5/13/202621.9021.9421.2921.40445,20621.21
5/12/202621.3621.8521.3621.69728,70821.50
5/11/202621.6921.7921.5421.77733,62321.58
5/08/202622.0422.0521.6021.61913,90721.42
5/07/202621.9622.1621.8622.03711,08921.84
5/06/202621.8922.0921.6922.05481,90421.86
5/05/202621.6521.9121.5821.87513,19321.68
5/04/202621.7122.0321.5621.66916,09321.47
5/01/202621.9522.0321.7321.85799,60921.66
4/30/202621.3221.9321.3221.921,639,24721.73
4/29/202621.5622.0421.2621.501,875,58421.31
4/28/202622.1822.2621.8622.121,146,57221.93
4/27/202621.7221.9421.5821.82781,82521.63
4/24/202621.5121.8021.5121.70717,41821.51
4/23/202621.4321.6321.3921.59404,35921.40
4/22/202621.4321.6721.1621.35676,89621.16
4/21/202621.7321.7721.5521.60842,05121.41
4/20/202621.9522.0021.6321.71806,25821.52
4/17/202621.8222.0521.7122.021,052,66421.83
4/16/202621.5021.8321.3621.761,517,09921.57
4/15/202621.1821.4321.0821.42618,78521.23
4/14/202620.8421.3020.8321.24511,34021.05
4/13/202620.8920.9520.7320.93586,56620.75
4/10/202620.8221.0520.8120.95609,30920.77
4/09/202620.4620.9820.4620.83666,75820.65
4/08/202620.6320.7720.5620.62945,20620.44
4/07/202620.4120.6020.3620.41815,51020.23
4/06/202620.3120.4220.1820.42851,41520.24
4/02/202619.9520.3819.8220.37902,96820.19
4/01/202619.9320.1719.8719.891,029,68919.72