Skip to main content
UE logo

Urban Edge Properties

UENYSEReal EstateREIT - Retail

$19.26Today:- (-)1Y −4.03%

As of Oct 26, 2026 close

Market cap
$2.54B
P/E (TTM)
37.33
Forward P/E
57.97
Dividend yield
4.19%
52-week range
$18.46$24.11
Volume (live)
-
Avg. volume (3M)
1.06M

Urban Edge Properties (UE) Historical Stock Prices

Analyze Urban Edge Properties (UE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Urban Edge Properties (UE) Interactive Price Chart

Interactive historical price chart showing Urban Edge Properties stock price movements and trends across multiple time periods.

Loading chart...

UE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.3219.4119.1519.2619.261.08M
Oct 23, 202619.6419.6519.2419.3319.331.15M
Oct 22, 202619.1919.6119.1819.5519.551.67M
Oct 21, 202619.5919.5919.0719.1119.111.02M
Oct 20, 202619.3119.5619.3019.5119.511.97M
Oct 19, 202619.4819.4819.0819.1919.19891.53K
Oct 16, 202619.4519.6519.3919.5019.503.48M
Oct 15, 202619.4719.5519.2919.3619.362.47M
Oct 14, 202619.2119.3319.0619.1819.18818.91K
Oct 13, 202619.6519.6519.2019.3619.361.05M
Oct 12, 202619.4119.5419.3119.5119.51627.90K
Oct 9, 202619.2919.4319.2219.3619.36669.86K
Oct 8, 202619.3219.3919.1519.2919.29932.59K
Oct 7, 202619.5019.6819.2919.3119.31852.36K
Oct 6, 202619.5819.7219.4319.6019.60605.65K
Oct 5, 202619.6519.7319.4619.5119.51916.69K
Oct 2, 202619.6719.8919.6219.7019.70947.98K
Oct 1, 202619.5319.6419.3119.5619.56831.02K
Sep 30, 202619.8919.8919.5319.5319.53923.59K
Sep 29, 202619.9420.0419.6619.7819.781.19M
Sep 28, 202619.9220.0119.7519.9119.91702.92K
Sep 25, 202619.8520.0219.6119.9019.90781.15K
Sep 24, 202619.8519.9219.6819.8019.80829.05K
Sep 23, 202619.9819.9819.7619.7819.78702.11K
Sep 22, 202620.3020.3020.0020.1120.11575.26K
Sep 21, 202620.0020.0919.8620.0020.00507.12K
Sep 18, 202620.2520.2519.9120.0120.011.46M
Sep 17, 202620.1120.2220.0120.0920.09586.62K
Sep 16, 202620.1320.3819.9320.0320.03755.50K
Sep 15, 202620.6320.6320.1420.1820.18795.83K
Sep 14, 202620.7820.9620.5220.5820.37608.65K
Sep 11, 202620.8420.8920.5020.5720.36590.27K
Sep 10, 202620.9520.9520.6420.7020.49655.12K
Sep 9, 202620.9220.9820.7320.8320.62731.74K
Sep 8, 202620.8721.0920.8720.9620.75860.54K
Sep 4, 202621.0421.3620.9820.9820.77791.40K
Sep 3, 202621.4321.5221.1121.1620.941.35M
Sep 2, 202621.5021.5421.2321.3121.091.08M
Sep 1, 202621.2421.4221.2021.3821.161.10M
Aug 31, 202621.3621.3721.0921.1620.94775.36K
Aug 28, 202621.4621.5021.3021.3921.17625.20K
Aug 27, 202621.2621.4121.2121.3221.10619.05K
Aug 26, 202621.6021.7121.4321.4521.23604.18K
Aug 25, 202621.6121.7221.4021.7221.50777.49K
Aug 24, 202621.5021.6821.4321.6021.38697.13K
Aug 21, 202621.3021.5421.3021.4321.21583.23K
Aug 20, 202621.6021.7621.4621.5321.31766.08K
Aug 19, 202621.7621.8821.5921.7021.48697.56K
Aug 18, 202621.8021.9821.6821.7121.49983.87K
Aug 17, 202621.7021.9121.6321.8521.63675.73K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.