Quantcast

Urban Edge Properties Common Shares of Beneficial Interest Historical Stock Prices

UE 
$20.46
*  
0.52
2.48%
Get UE Alerts
*Delayed - data as of Apr. 19, 2018  -  Find a broker to begin trading UE now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.85 20.93 20.30 20.46 391,117
04/19/2018 20.93 20.93 20.3 20.46 393,236
04/18/2018 21.19 21.23 20.97 20.98 363,214
04/17/2018 21.04 21.3 20.88 21.08 568,308
04/16/2018 20.9 21.12 20.78 20.93 436,481
04/13/2018 20.77 20.94 20.61 20.88 348,115
04/12/2018 21.24 21.24 20.72 20.74 484,866
04/11/2018 21.32 21.48 21.21 21.24 509,382
04/10/2018 21.29 21.42 21.13 21.33 539,658
04/09/2018 21.31 21.36 21.05 21.14 372,050
04/06/2018 21.67 21.785 21.14 21.26 484,184
04/05/2018 21.8 21.8 21.47 21.68 472,412
04/04/2018 21.23 21.83 21.04 21.78 525,191
04/03/2018 21.01 21.5 20.83 21.34 602,789
04/02/2018 21.29 21.38 20.71 20.93 767,415
03/29/2018 21.57 21.67 21.24 21.35 573,654
03/28/2018 20.72 21.59 20.67 21.5 722,801
03/27/2018 20.6 20.87 20.19 20.58 802,648
03/26/2018 20.69 20.71 20.39 20.69 525,175
03/23/2018 20.71 20.93 20.31 20.45 1,117,979
03/22/2018 20.75 21.24 20.68 20.73 662,987
03/21/2018 20.86 21.05 20.67 20.75 837,528
03/20/2018 21.17 21.37 20.48 20.85 960,975
03/19/2018 21.37 21.48 21.045 21.19 586,924
03/16/2018 21.12 21.42 21.04 21.39 1,989,977
03/15/2018 21.25 21.3 20.59 21.08 1,074,423
03/14/2018 21.37 21.54 20.94 21.23 1,537,062
03/13/2018 21.91 22.1 21.44 21.54 1,590,568
03/12/2018 21.75 21.92 21.59 21.86 947,539
03/09/2018 22.41 22.41 21.48 21.69 1,435,550
03/08/2018 22.64 22.68 22.3 22.35 449,280
03/07/2018 22.46 22.71 22.43 22.52 539,946
03/06/2018 22.38 22.64 22.17 22.58 677,737
03/05/2018 22.27 22.47 21.98 22.36 606,070
03/02/2018 21.81 22.1 21.57 22.07 772,459
03/01/2018 21.53 22.08 21.44 21.9 560,131
02/28/2018 21.69 21.88 21.54 21.58 900,461
02/27/2018 22.33 22.43 21.54 21.62 832,451
02/26/2018 22.23 23.14 21.96 22.29 518,866
02/23/2018 21.88 22.08 21.63 22.08 581,585
02/22/2018 21.59 21.91 21.37 21.72 895,999
02/21/2018 21.89 21.94 21.54 21.54 1,310,982
02/20/2018 22 22.23 21.82 21.96 898,891
02/16/2018 21.57 22.1 21.56 22.05 780,187
02/15/2018 21.17 21.84 21.02 21.6 1,051,142
02/14/2018 20.95 21.24 20.57 21.19 675,202
02/13/2018 20.97 21.25 20.7 21.18 468,849
02/12/2018 20.91 21.16 20.1 21 909,141
02/09/2018 20.65 21.09 20.27 20.85 682,926
02/08/2018 21.12 21.25 20.49 20.51 682,486
02/07/2018 21.46 21.82 21.12 21.16 628,446
02/06/2018 21.22 21.6 20.96 21.48 914,588
02/05/2018 22.06 22.62 21.52 21.54 933,528
02/02/2018 22.16 22.48 21.97 22.22 979,996
02/01/2018 23.32 23.53 22.35 22.36 942,895
01/31/2018 23.08 23.41 22.89 23.38 812,509
01/30/2018 23.02 23.24 22.92 22.95 428,870
01/29/2018 23.5 23.5 23.07 23.21 364,355
01/26/2018 23.9 24.05 23.525 23.67 323,181
01/25/2018 24.13 24.18 23.6901 23.85 472,374
01/24/2018 24.21 24.25 23.78 24.09 445,792
01/23/2018 24.13 24.29 24.01 24.23 354,839
01/22/2018 23.95 24.19 23.88 24.02 443,820
01/19/2018 23.46 23.98 23.46 23.95 647,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio