Urban Edge Properties (UE)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.485 | 8.08823529412 | 18.36 | 19.91 | 18.255 | 1106524 | 19.22277738 | CS |
| 4 | 1.945 | 10.8659217877 | 17.9 | 19.91 | 17.9 | 1018326 | 18.50758924 | CS |
| 12 | 3.145 | 18.8323353293 | 16.7 | 19.91 | 16.5 | 898073 | 17.77020227 | CS |
| 26 | 2.485 | 14.314516129 | 17.36 | 19.91 | 15.805 | 889282 | 17.34952186 | CS |
| 52 | 3.675 | 22.7272727273 | 16.17 | 19.91 | 14.36 | 972736 | 16.91398333 | CS |
| 156 | 1.855 | 10.3112840467 | 17.99 | 19.96 | 12.91 | 941886 | 16.60044013 | CS |
| 260 | 2.785 | 16.3247362251 | 17.06 | 21.74 | 6.98 | 956942 | 15.74403612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 19.65 | 0.31 | 1.60 | 19.54 | 19.705 | 19.44 | 1066274 |
| 1721083200 | 19.34 | -0.03 | -0.15 | 19.56 | 19.57 | 19.27 | 1419685 |
| 1720824000 | 19.37 | 0.41 | 2.16 | 19.16 | 19.5 | 19.05 | 1477689 |
| 1720737600 | 18.96 | 0.56 | 3.04 | 18.75 | 19.02 | 18.65 | 806089 |
| 1720651200 | 18.4 | 0.18 | 0.99 | 18.36 | 18.42 | 18.255 | 762883 |
| 1720564800 | 18.22 | 0.13 | 0.72 | 18.04 | 18.26 | 17.98 | 787816 |
| 1720478400 | 18.09 | -0.06 | -0.33 | 18.22 | 18.295 | 18.03 | 893702 |
| 1720219200 | 18.15 | -0.13 | -0.71 | 18.25 | 18.32 | 18.135 | 737477 |
| 1720040640 | 18.28 | -0.13 | -0.71 | 18.45 | 18.53 | 18.225 | 421805 |
| 1719960000 | 18.41 | 0.21 | 1.15 | 18.27 | 18.43 | 18.16 | 1010260 |
| 1719873600 | 18.2 | -0.02 | -0.11 | 18.39 | 18.47 | 17.95 | 1428829 |
| 1719614400 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1719528000 | 18.22 | 0.2 | 1.11 | 18.08 | 18.265 | 18.03 | 674182 |
| 1719441600 | 18.02 | -0.05 | -0.28 | 17.94 | 18.055 | 17.94 | 817227 |
| 1719355200 | 18.07 | -0.25 | -1.36 | 18.31 | 18.37 | 17.94 | 1043168 |
| 1719268800 | 18.32 | 0.25 | 1.38 | 18.12 | 18.37 | 17.95 | 1250344 |
| 1719009600 | 18.07 | -0.02 | -0.11 | 18.09 | 18.21 | 17.99 | 2126452 |
| 1718923200 | 18.09 | 0.05 | 0.28 | 17.9 | 18.155 | 17.9 | 587659 |
| 1718750400 | 18.04 | 0.09 | 0.50 | 17.99 | 18.07 | 17.91 | 945066 |
| 1718664000 | 17.95 | 0.02 | 0.11 | 17.8 | 18.01 | 17.8 | 1123199 |
| 1718404800 | 17.93 | -0.07 | -0.39 | 17.7 | 18.05 | 17.65 | 1890708 |
| 1718318400 | 18 | 0.26 | 1.47 | 17.71 | 18.06 | 17.625 | 1631313 |
| 1718232000 | 17.74 | 0.54 | 3.14 | 17.63 | 18.11 | 17.63 | 1413999 |
| 1718145600 | 17.2 | -0.16 | -0.92 | 17.2 | 17.32 | 17.185 | 634625 |
| 1718059200 | 17.36 | -0.24 | -1.36 | 17.42 | 17.52 | 17.18 | 732038 |
| 1717800000 | 17.6 | -0.2 | -1.12 | 17.65 | 17.725 | 17.55 | 570102 |
| 1717713600 | 17.8 | 0.07 | 0.39 | 17.69 | 17.89 | 17.645 | 386846 |
| 1717627200 | 17.73 | -0.13 | -0.73 | 17.93 | 17.93 | 17.72 | 412797 |
| 1717540800 | 17.86 | -0.14 | -0.78 | 17.94 | 17.975 | 17.78 | 672043 |
| 1717454400 | 18 | 0.27 | 1.52 | 17.92 | 18.075 | 17.805 | 1297021 |
| 1717195200 | 17.73 | 0.54 | 3.14 | 17.24 | 17.74 | 17.24 | 1173257 |
| 1717108800 | 17.19 | 0.28 | 1.66 | 17.02 | 17.21 | 17.02 | 428326 |
| 1717022400 | 16.91 | -0.08 | -0.47 | 16.84 | 16.935 | 16.77 | 534113 |
| 1716936000 | 16.99 | 0.03 | 0.18 | 17.06 | 17.16 | 16.97 | 959342 |
| 1716590400 | 16.96 | -0.1 | -0.59 | 17.18 | 17.22 | 16.935 | 416667 |
| 1716504000 | 17.06 | -0.21 | -1.22 | 17.24 | 17.24 | 16.99 | 554891 |
| 1716417600 | 17.27 | -0.03 | -0.17 | 17.22 | 17.435 | 17.21 | 580700 |
| 1716331200 | 17.3 | 0.04 | 0.23 | 17.24 | 17.37 | 17.22 | 385133 |
| 1716244800 | 17.26 | -0.31 | -1.76 | 17.53 | 17.61 | 17.205 | 749995 |
| 1715985600 | 17.57 | 0.16 | 0.92 | 17.47 | 17.61 | 17.33 | 458027 |
| 1715899200 | 17.41 | -0.02 | -0.11 | 17.41 | 17.45 | 17.29 | 451658 |
| 1715812800 | 17.43 | 0.06 | 0.35 | 17.58 | 17.65 | 17.41 | 688957 |
| 1715726400 | 17.37 | 0.07 | 0.40 | 17.47 | 17.53 | 17.2 | 1107725 |
| 1715640000 | 17.3 | 0.14 | 0.82 | 17.28 | 17.315 | 17.155 | 870397 |
| 1715380800 | 17.16 | 0 | 0.00 | 17.13 | 17.2 | 17.09 | 888734 |
| 1715294400 | 17.16 | 0.11 | 0.65 | 17.1 | 17.22 | 16.98 | 959479 |
| 1715208000 | 17.05 | -0.24 | -1.39 | 17.08 | 17.17 | 16.985 | 917094 |
| 1715121600 | 17.29 | 0.21 | 1.23 | 17.1 | 17.825 | 17.09 | 2069798 |
| 1715035200 | 17.08 | 0.08 | 0.47 | 17.13 | 17.17 | 16.94 | 456685 |
| 1714776000 | 17 | -0.14 | -0.82 | 17.39 | 17.49 | 16.86 | 632899 |
| 1714689600 | 17.14 | 0.14 | 0.82 | 17.2 | 17.395 | 17.085 | 1423401 |
| 1714603200 | 17 | 0.27 | 1.61 | 16.719999 | 17.225 | 16.684999 | 1588237 |
| 1714516800 | 16.73 | 0.06 | 0.36 | 16.579999 | 16.825 | 16.57 | 605540 |
| 1714430400 | 16.67 | 0.16 | 0.97 | 16.629999 | 16.754999 | 16.62 | 482262 |
| 1714171200 | 16.51 | -0.07 | -0.42 | 16.59 | 16.78 | 16.51 | 426893 |
| 1714084800 | 16.579999 | -0.14 | -0.84 | 16.6 | 16.68 | 16.5 | 588172 |
| 1713998400 | 16.719999 | -0.1 | -0.59 | 16.7 | 16.805 | 16.62 | 872405 |
| 1713912000 | 16.82 | 0.28 | 1.69 | 16.55 | 16.885 | 16.52 | 603333 |
| 1713825600 | 16.54 | 0.17 | 1.04 | 16.37 | 16.54 | 16.329999 | 1441555 |
| 1713566400 | 16.37 | 0.17 | 1.05 | 16.219999 | 16.614999 | 16.19 | 1415727 |
| 1713480000 | 16.2 | 0.19 | 1.19 | 16.079999 | 16.23 | 15.9 | 684764 |
| 1713393600 | 16.01 | 0.04 | 0.25 | 16.04 | 16.2 | 15.965 | 605315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
