Urban Edge Properties (UE) Historical Stock Data
16.37 ↑0.17 (1.05%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UE is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 16.22 | 16.37 | ↑$0.15 (0.92%) | 16.19 | 16.62 | 1.42M |
| 2024-04-18 | 16.08 | 16.20 | ↑$0.12 (0.75%) | 15.90 | 16.23 | 684.76K |
| 2024-04-17 | 16.04 | 16.01 | ↓$0.03 (-0.19%) | 15.97 | 16.20 | 607.03K |
| 2024-04-16 | 16.07 | 15.97 | ↓$0.10 (-0.62%) | 15.81 | 16.11 | 679.95K |
| 2024-04-15 | 16.37 | 16.21 | ↓$0.16 (-0.98%) | 16.03 | 16.41 | 1.26M |
| 2024-04-12 | 16.07 | 16.28 | ↑$0.21 (1.31%) | 16.07 | 16.29 | 669.61K |
| 2024-04-11 | 16.01 | 16.14 | ↑$0.13 (0.81%) | 15.92 | 16.29 | 1.24M |
| 2024-04-10 | 16.49 | 15.93 | ↓$0.56 (-3.40%) | 15.85 | 16.49 | 1.41M |
| 2024-04-09 | 16.75 | 16.81 | ↑$0.06 (0.36%) | 16.61 | 16.81 | 603.83K |
| 2024-04-08 | 16.71 | 16.74 | ↑$0.03 (0.18%) | 16.68 | 16.82 | 683.23K |
| 2024-04-05 | 16.59 | 16.63 | ↑$0.04 (0.24%) | 16.46 | 16.68 | 368.96K |
| 2024-04-04 | 16.84 | 16.60 | ↓$0.24 (-1.43%) | 16.51 | 16.91 | 542.73K |
| 2024-04-03 | 16.52 | 16.68 | ↑$0.16 (0.97%) | 16.49 | 16.71 | 628.38K |
| 2024-04-02 | 16.81 | 16.58 | ↓$0.23 (-1.37%) | 16.54 | 16.83 | 0.98M |
| 2024-04-01 | 17.25 | 16.95 | ↓$0.30 (-1.74%) | 16.91 | 17.25 | 594.94K |
| 2024-03-28 | 17.13 | 17.27 | ↑$0.14 (0.82%) | 17.06 | 17.30 | 0.92M |
| 2024-03-27 | 16.62 | 17.04 | ↑$0.42 (2.53%) | 16.55 | 17.07 | 0.99M |
| 2024-03-26 | 16.62 | 16.44 | ↓$0.18 (-1.08%) | 16.44 | 16.66 | 471.09K |
| 2024-03-25 | 16.85 | 16.56 | ↓$0.29 (-1.72%) | 16.53 | 16.90 | 678.31K |
| 2024-03-22 | 17.22 | 16.81 | ↓$0.41 (-2.38%) | 16.80 | 17.23 | 1.02M |
| 2024-03-21 | 16.95 | 17.21 | ↑$0.26 (1.53%) | 16.89 | 17.26 | 1.37M |
| 2024-03-20 | 16.53 | 16.86 | ↑$0.33 (2.00%) | 16.48 | 17.00 | 0.92M |
| 2024-03-19 | 16.55 | 16.65 | ↑$0.10 (0.60%) | 16.50 | 16.75 | 1.04M |
| 2024-03-18 | 16.46 | 16.54 | ↑$0.08 (0.49%) | 16.40 | 16.60 | 770.62K |
| 2024-03-15 | 16.37 | 16.47 | ↑$0.10 (0.61%) | 16.29 | 16.57 | 1.61M |
| 2024-03-14 | 16.63 | 16.46 | ↓$0.17 (-1.02%) | 16.30 | 16.68 | 1.02M |
| 2024-03-13 | 17.00 | 16.91 | ↓$0.09 (-0.53%) | 16.87 | 17.13 | 802.12K |
| 2024-03-12 | 17.11 | 17.05 | ↓$0.06 (-0.35%) | 16.93 | 17.14 | 471.98K |
| 2024-03-11 | 17.09 | 17.14 | ↑$0.05 (0.29%) | 16.99 | 17.18 | 390.58K |
| 2024-03-08 | 17.27 | 17.12 | ↓$0.15 (-0.87%) | 17.01 | 17.37 | 498.89K |
Create an account or log in to view more rows.
$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
$UE It's happening!