Urban Edge Properties Common Shares of Beneficial Interest (UE)

22.66
-0.15 (-0.66%)
NYSE· Last Trade: Jul 31st, 10:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202622.6422.8922.6222.66851,77322.66
7/30/202622.9522.9522.5022.81669,83622.81
7/29/202623.1823.3422.9522.98762,74222.98
7/28/202623.6223.6223.1223.16768,72223.16
7/27/202623.3023.5423.2723.33559,69623.33
7/24/202623.1223.3522.9223.35777,75123.35
7/23/202622.9423.1922.8122.90758,68422.90
7/22/202623.6723.7022.9923.151,043,34023.15
7/21/202623.5823.6823.3023.60820,07723.60
7/20/202623.7123.7823.4523.52986,26023.52
7/17/202623.6123.9223.5323.70698,42023.70
7/16/202622.9123.6322.8623.63976,38423.63
7/15/202623.0323.1722.6722.75535,33122.75
7/14/202622.8823.0322.7822.92661,85322.92
7/13/202622.7222.9422.7222.81732,40122.81
7/10/202622.7022.7922.5422.76496,06622.76
7/09/202622.9722.9722.6822.72644,62722.72
7/08/202622.8923.2022.8222.89777,96822.89
7/07/202622.7523.1722.7323.06838,89323.06
7/06/202622.8222.8922.6022.61592,21722.61
7/02/202622.7122.9722.7122.961,397,36622.96
7/01/202622.9522.9922.6422.64961,98522.64
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
6/12/202623.9124.0423.6123.92787,37623.92
6/11/202623.9924.1123.7523.78834,90423.78
6/10/202623.8424.0523.6423.76649,44023.76
6/09/202623.2023.8123.1723.63981,07923.63
6/08/202622.9123.0722.7822.96583,97622.96
6/05/202622.0723.0422.0722.89705,54522.89
6/04/202622.4322.6622.1822.35757,17422.35
6/03/202622.1122.3522.0522.15536,72322.15
6/02/202622.2722.4322.1422.31567,51522.31
6/01/202622.2922.3222.0522.19811,62322.19
5/29/202622.6022.7522.4322.441,448,06722.44
5/28/202622.6822.8622.5122.65650,64622.65
5/27/202622.8422.9322.3622.68759,74722.68
5/26/202622.3922.6322.2922.62984,68322.62
5/22/202622.5222.5322.2522.28632,14522.28
5/21/202621.7722.4021.6822.381,137,32822.38
5/20/202621.7722.0421.7421.97481,16021.97
5/19/202621.6921.8021.6021.72564,84321.72
5/18/202621.2921.7321.2921.65549,47021.65
5/15/202621.6021.6021.2221.30714,52921.30
5/14/202621.4121.7421.4121.57372,11121.57
5/13/202621.9021.9421.2921.40445,20621.40
5/12/202621.3621.8521.3621.69728,70821.69
5/11/202621.6921.7921.5421.77733,62321.77
5/08/202622.0422.0521.6021.61913,90721.61
5/07/202621.9622.1621.8622.03711,08922.03
5/06/202621.8922.0921.6922.05481,90422.05
5/05/202621.6521.9121.5821.87513,19321.87
5/04/202621.7122.0321.5621.66916,09321.66
5/01/202621.9522.0321.7321.85799,60921.85