Urban Edge Properties Common Shares of Beneficial Interest (UE)

Last Price19.19

Change-0.18 (-0.93%)

NYSE · Last Trade: Jan 1st, 6:38 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	19.40	19.40	19.16	19.19	933,000	19.19
12/30/2025	19.37	19.47	19.32	19.37	495,625	19.37
12/29/2025	19.43	19.45	19.26	19.43	1,045,749	19.43
12/26/2025	19.42	19.44	19.23	19.35	764,731	19.35
12/24/2025	19.02	19.61	19.02	19.40	704,415	19.40
12/23/2025	19.13	19.13	18.96	19.05	892,387	19.05
12/22/2025	19.27	19.41	19.14	19.17	783,283	19.17
12/19/2025	19.42	19.49	19.26	19.34	1,677,527	19.34
12/18/2025	19.80	19.80	19.53	19.55	657,379	19.55
12/17/2025	19.43	19.76	19.36	19.64	1,190,128	19.64
12/16/2025	19.73	19.80	19.45	19.46	1,071,022	19.46
12/15/2025	19.61	19.75	19.54	19.67	901,114	19.67
12/12/2025	19.51	19.70	19.45	19.66	872,424	19.47
12/11/2025	19.21	19.52	19.15	19.43	1,061,289	19.24
12/10/2025	19.10	19.31	18.96	19.14	869,016	18.95
12/09/2025	18.88	19.16	18.88	19.04	564,532	18.86
12/08/2025	19.30	19.30	18.79	18.86	830,983	18.68
12/05/2025	19.09	19.31	19.07	19.26	739,845	19.07
12/04/2025	19.11	19.44	19.05	19.12	697,210	18.94
12/03/2025	19.15	19.24	19.00	19.19	563,973	19.00
12/02/2025	19.29	19.29	18.98	19.03	430,498	18.85
12/01/2025	18.98	19.39	18.98	19.21	947,851	19.02
11/28/2025	19.19	19.25	19.16	19.22	344,090	19.03
11/26/2025	19.10	19.48	19.02	19.23	1,182,922	19.04
11/25/2025	18.93	19.45	18.93	19.24	667,010	19.05
11/24/2025	18.99	19.15	18.81	18.93	621,382	18.75
11/21/2025	18.77	19.15	18.58	19.04	908,184	18.86
11/20/2025	18.63	19.13	18.53	18.58	485,881	18.40
11/19/2025	18.71	18.93	18.46	18.50	514,320	18.32
11/18/2025	18.62	18.80	18.46	18.76	766,948	18.58
11/17/2025	18.95	19.08	18.54	18.58	696,365	18.40
11/14/2025	19.14	19.15	18.86	18.99	461,646	18.81
11/13/2025	19.03	19.21	18.99	19.09	502,002	18.91
11/12/2025	19.20	19.37	19.09	19.09	926,543	18.91
11/11/2025	18.97	19.29	18.97	19.25	453,760	19.06
11/10/2025	19.15	19.15	18.86	18.87	569,257	18.69
11/07/2025	18.82	19.17	18.74	19.14	757,657	18.95
11/06/2025	18.79	19.06	18.65	18.71	762,500	18.53
11/05/2025	19.19	19.19	18.80	18.84	796,570	18.66
11/04/2025	19.03	19.11	18.87	19.05	926,383	18.87
11/03/2025	19.08	19.19	18.63	19.03	1,249,840	18.85
10/31/2025	19.26	19.35	19.12	19.23	1,168,389	19.04
10/30/2025	19.73	19.89	19.33	19.35	959,617	19.16
10/29/2025	19.79	20.50	19.55	19.74	1,324,460	19.55
10/28/2025	20.45	20.45	20.16	20.29	1,340,550	20.09
10/27/2025	20.41	20.59	20.31	20.51	883,221	20.31
10/24/2025	20.37	20.58	20.26	20.48	576,742	20.28
10/23/2025	20.28	20.44	20.07	20.37	828,599	20.17
10/22/2025	20.23	20.43	20.11	20.33	487,701	20.13
10/21/2025	20.09	20.30	20.02	20.11	525,304	19.92
10/20/2025	19.91	20.07	19.65	20.03	566,675	19.84
10/17/2025	19.54	19.96	19.54	19.88	486,476	19.69
10/16/2025	19.74	19.93	19.50	19.69	716,078	19.50
10/15/2025	19.61	19.91	19.61	19.82	715,634	19.63
10/14/2025	19.29	19.59	19.27	19.59	488,234	19.40
10/13/2025	19.24	19.39	19.10	19.32	960,796	19.13
10/10/2025	19.66	19.71	19.15	19.15	756,083	18.96
10/09/2025	19.64	19.70	19.46	19.56	541,808	19.37
10/08/2025	19.62	0.00	19.62	19.59	403,172	19.40
10/07/2025	19.87	19.93	19.59	19.67	614,259	19.48
10/06/2025	20.06	20.14	19.85	19.94	729,925	19.75
10/03/2025	20.09	20.37	20.03	20.04	541,836	19.85
10/02/2025	20.34	20.36	19.89	20.09	601,124	19.90
10/01/2025	20.42	20.53	20.28	20.34	1,026,301	20.14