Urban Edge Properties (UE) Historical Stock Data
19.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UE is down -0.06% a day on average. There have been 16 days where Urban Edge Properties closed green and 14 days where UE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 19.21 | 19.43 | ↑$0.22 (1.15%) | 19.19 | 19.52 | 540.87K |
| 2025-12-10 | 19.10 | 19.14 | ↑$0.04 (0.21%) | 18.97 | 19.31 | 529.97K |
| 2025-12-09 | 18.88 | 19.04 | ↑$0.16 (0.85%) | 18.88 | 19.16 | 564.53K |
| 2025-12-08 | 19.30 | 18.86 | ↓$0.44 (-2.28%) | 18.79 | 19.30 | 830.98K |
| 2025-12-05 | 19.09 | 19.26 | ↑$0.17 (0.89%) | 19.07 | 19.31 | 563.17K |
| 2025-12-04 | 19.11 | 19.12 | ↑$0.01 (0.05%) | 19.05 | 19.44 | 519.89K |
| 2025-12-03 | 19.15 | 19.19 | ↑$0.04 (0.21%) | 19.00 | 19.24 | 388.24K |
| 2025-12-02 | 19.29 | 19.03 | ↓$0.26 (-1.35%) | 18.99 | 19.29 | 430.50K |
| 2025-12-01 | 18.98 | 19.21 | ↑$0.23 (1.21%) | 18.98 | 19.39 | 0.95M |
| 2025-11-28 | 19.19 | 19.22 | ↑$0.03 (0.16%) | 19.16 | 19.25 | 340.57K |
| 2025-11-26 | 19.10 | 19.23 | ↑$0.13 (0.68%) | 19.05 | 19.48 | 646.85K |
| 2025-11-25 | 18.93 | 19.24 | ↑$0.31 (1.64%) | 18.93 | 19.45 | 667.01K |
| 2025-11-24 | 18.99 | 18.93 | ↓$0.06 (-0.32%) | 18.81 | 19.15 | 615.44K |
| 2025-11-21 | 18.77 | 19.04 | ↑$0.27 (1.44%) | 18.58 | 19.15 | 723.59K |
| 2025-11-20 | 18.63 | 18.58 | ↓$0.05 (-0.27%) | 18.53 | 19.13 | 329.72K |
| 2025-11-19 | 18.71 | 18.50 | ↓$0.21 (-1.12%) | 18.46 | 18.93 | 356.83K |
| 2025-11-18 | 18.62 | 18.76 | ↑$0.14 (0.75%) | 18.48 | 18.80 | 596.30K |
| 2025-11-17 | 18.95 | 18.58 | ↓$0.37 (-1.95%) | 18.54 | 19.08 | 505.80K |
| 2025-11-14 | 19.14 | 18.99 | ↓$0.15 (-0.78%) | 18.86 | 19.15 | 334.99K |
| 2025-11-13 | 19.03 | 19.09 | ↑$0.06 (0.32%) | 18.99 | 19.21 | 363.59K |
| 2025-11-12 | 19.20 | 19.09 | ↓$0.11 (-0.57%) | 19.09 | 19.37 | 642.86K |
| 2025-11-11 | 18.97 | 19.25 | ↑$0.28 (1.48%) | 18.97 | 19.29 | 453.38K |
| 2025-11-10 | 19.15 | 18.87 | ↓$0.28 (-1.46%) | 18.86 | 19.15 | 569.26K |
| 2025-11-07 | 18.82 | 19.14 | ↑$0.32 (1.70%) | 18.74 | 19.17 | 615.50K |
| 2025-11-06 | 18.79 | 18.71 | ↓$0.08 (-0.43%) | 18.65 | 19.06 | 517.89K |
| 2025-11-05 | 19.19 | 18.84 | ↓$0.35 (-1.82%) | 18.80 | 19.19 | 574.90K |
| 2025-11-04 | 19.03 | 19.05 | ↑$0.02 (0.11%) | 18.87 | 19.11 | 644.07K |
| 2025-11-03 | 19.08 | 19.03 | ↓$0.05 (-0.26%) | 18.63 | 19.19 | 894.05K |
| 2025-10-31 | 19.26 | 19.23 | ↓$0.03 (-0.16%) | 19.13 | 19.35 | 839.53K |
| 2025-10-30 | 19.73 | 19.35 | ↓$0.38 (-1.93%) | 19.33 | 19.88 | 742.88K |
Create an account or log in to view more rows.
$UE Buy the dip
$UE more shorts the better idc
$UE bag holders for life club
$UE Buy Buy Buy
$UE just added more
$UE what time we going green?
$UE Hedgies
we aren't going anywhere!
$UE just go up
$UE it's going down??
$UE Bearish..