Urban Edge Properties (UE) Historical Stock Data
21.29 ↑0.37 (1.77%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UE is up 0.00% a day on average. There have been 14 days where Urban Edge Properties closed green and 16 days where UE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 20.94 | 21.29 | ↑$0.35 (1.67%) | 20.94 | 21.31 | 671.47K |
| 2024-09-11 | 20.50 | 20.92 | ↑$0.42 (2.05%) | 20.40 | 21.07 | 0.91M |
| 2024-09-10 | 20.78 | 20.68 | ↓$0.10 (-0.48%) | 20.55 | 21.12 | 610.32K |
| 2024-09-09 | 20.51 | 20.60 | ↑$0.09 (0.44%) | 20.28 | 20.71 | 778.82K |
| 2024-09-06 | 20.63 | 20.58 | ↓$0.05 (-0.24%) | 20.29 | 20.74 | 1.12M |
| 2024-09-05 | 20.83 | 20.65 | ↓$0.18 (-0.86%) | 20.61 | 20.91 | 679.69K |
| 2024-09-04 | 20.75 | 20.71 | ↓$0.04 (-0.19%) | 20.51 | 21.00 | 848.87K |
| 2024-09-03 | 20.98 | 20.78 | ↓$0.20 (-0.95%) | 20.73 | 21.13 | 864.49K |
| 2024-08-30 | 20.91 | 21.15 | ↑$0.24 (1.15%) | 20.75 | 21.27 | 1.02M |
| 2024-08-29 | 20.98 | 20.89 | ↓$0.09 (-0.43%) | 20.68 | 20.98 | 500.74K |
| 2024-08-28 | 20.89 | 20.85 | ↓$0.04 (-0.19%) | 20.77 | 20.99 | 462.88K |
| 2024-08-27 | 20.80 | 20.89 | ↑$0.09 (0.43%) | 20.78 | 20.96 | 455.86K |
| 2024-08-26 | 20.82 | 20.89 | ↑$0.07 (0.34%) | 20.67 | 20.96 | 668.10K |
| 2024-08-23 | 20.31 | 20.63 | ↑$0.32 (1.58%) | 20.27 | 20.70 | 459.65K |
| 2024-08-21 | 20.12 | 20.19 | ↑$0.07 (0.35%) | 19.98 | 20.27 | 592.21K |
| 2024-08-20 | 19.84 | 20.02 | ↑$0.18 (0.91%) | 19.76 | 20.12 | 1.36M |
| 2024-08-19 | 19.93 | 19.85 | ↓$0.08 (-0.40%) | 19.85 | 20.09 | 1.30M |
| 2024-08-16 | 20.04 | 19.93 | ↓$0.11 (-0.55%) | 19.80 | 20.21 | 1.40M |
| 2024-08-15 | 19.86 | 20.03 | ↑$0.17 (0.86%) | 19.66 | 20.16 | 654.69K |
| 2024-08-14 | 19.72 | 19.64 | ↓$0.08 (-0.41%) | 19.54 | 19.79 | 1.15M |
| 2024-08-13 | 19.68 | 19.66 | ↓$0.02 (-0.10%) | 19.48 | 19.76 | 0.94M |
| 2024-08-12 | 19.77 | 19.53 | ↓$0.24 (-1.21%) | 19.44 | 19.84 | 529.81K |
| 2024-08-09 | 19.73 | 19.80 | ↑$0.07 (0.35%) | 19.58 | 19.86 | 585.49K |
| 2024-08-08 | 19.70 | 19.73 | ↑$0.03 (0.15%) | 19.65 | 19.90 | 840.64K |
| 2024-08-07 | 19.79 | 19.62 | ↓$0.17 (-0.86%) | 19.59 | 19.89 | 631.21K |
| 2024-08-06 | 19.45 | 19.71 | ↑$0.26 (1.34%) | 19.35 | 19.91 | 1.28M |
| 2024-08-05 | 19.47 | 19.45 | ↓$0.02 (-0.10%) | 19.22 | 19.71 | 1.08M |
| 2024-08-02 | 19.94 | 20.06 | ↑$0.12 (0.60%) | 19.87 | 20.42 | 1.11M |
| 2024-08-01 | 20.41 | 20.20 | ↓$0.21 (-1.03%) | 19.94 | 20.46 | 1.17M |
| 2024-07-31 | 21.17 | 20.30 | ↓$0.87 (-4.11%) | 20.28 | 21.28 | 1.14M |
Create an account or log in to view more rows.
$UE why spike ?
$UE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UE almost go time
$UE Wish I shorted
$UE Powell save me
$UE not yet time to short
$UE News?
$UE hold
$UE who loaded up??
$UE buying time
added