NYSE:UE | Historical Stock Price | Urban Edge Properties

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.91$10.89$14.98$20.60$28.34$38.982015-01-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.18$23.211,996,800——
2019-12-30$19.08$23.08897,800——
2019-12-27$19.04$23.04771,200——
2019-12-26$18.89$22.86681,400——
2019-12-24$18.83$22.78264,800——
2019-12-23$18.78$22.72679,400——
2019-12-20$18.94$22.922,100,400——
2019-12-19$19.03$23.02838,700——
2019-12-18$19.13$23.15844,500——
2019-12-17$18.66$22.581,257,300——
2019-12-16$19.06$23.06720,200——
2019-12-13$18.97$22.951,404,400——
2019-12-12$19.35$23.151,182,200——
2019-12-11$19.78$23.66819,700——
2019-12-10$20.42$24.431,265,600——
2019-12-09$20.49$24.511,152,300——
2019-12-06$20.34$24.33901,000——
2019-12-05$20.26$24.23474,100——
2019-12-04$20.34$24.33688,500——
2019-12-03$20.33$24.32804,200——
2019-12-02$20.34$24.33697,700——
2019-11-29$20.73$24.80384,400——
2019-11-27$20.89$24.99854,400——
2019-11-26$20.50$24.52856,100——
2019-11-25$20.50$24.52604,300——
2019-11-22$20.30$24.28772,600——
2019-11-21$20.52$24.54509,800——
2019-11-20$20.67$24.72631,000——
2019-11-19$20.85$24.94569,500——
2019-11-18$20.79$24.87820,200——
2019-11-15$20.77$24.841,260,900——
2019-11-14$20.85$24.94828,500——
2019-11-13$20.62$24.66528,800——
2019-11-12$20.58$24.62654,100——
2019-11-11$20.81$24.891,083,300——
2019-11-08$20.69$24.751,830,100——
2019-11-07$20.91$25.01969,200——
2019-11-06$21.29$25.471,122,400——
2019-11-05$21.43$25.63975,900——
2019-11-04$21.68$25.93920,800——
2019-11-01$21.53$25.75776,600——
2019-10-31$21.11$25.251,718,100——
2019-10-30$21.30$25.481,184,500——
2019-10-29$21.17$25.321,488,200——
2019-10-28$21.16$25.311,709,600——
2019-10-25$21.15$25.301,081,600——
2019-10-24$21.17$25.321,301,100——
2019-10-23$21.14$25.291,162,900——
2019-10-22$21.13$25.27737,600——
2019-10-21$20.80$24.88828,800——
2019-10-18$20.45$24.46664,000——
2019-10-17$20.25$24.22818,600——
2019-10-16$20.14$24.09782,700——
2019-10-15$19.95$23.86761,400——
2019-10-14$19.74$23.61480,300——
2019-10-11$19.78$23.66942,700——
2019-10-10$19.46$23.28572,500——
2019-10-09$19.42$23.23536,300——
2019-10-08$19.44$23.25491,900——
2019-10-07$19.59$23.43576,200——
2019-10-04$19.73$23.60479,000——
2019-10-03$19.56$23.40721,600——
2019-10-02$19.76$23.64509,300——
2019-10-01$19.65$23.50546,900——
2019-09-30$19.79$23.67740,400——
2019-09-27$19.77$23.65539,200——
2019-09-26$19.75$23.62783,600——
2019-09-25$19.47$23.291,180,900——
2019-09-24$19.23$23.001,185,900——
2019-09-23$19.43$23.24710,800——
2019-09-20$19.43$23.242,907,500——
2019-09-19$19.42$23.23483,500——
2019-09-18$19.35$23.15721,700——
2019-09-17$19.39$23.191,379,400——
2019-09-16$19.59$23.431,226,700——
2019-09-13$19.83$23.721,047,800——
2019-09-12$19.95$23.861,044,500——
2019-09-11$20.22$23.921,631,300——
2019-09-10$20.08$23.761,242,500——
2019-09-09$19.51$23.081,219,000——
2019-09-06$18.92$22.38845,800——
2019-09-05$18.50$21.891,746,400——
2019-09-04$18.01$21.31698,300——
2019-09-03$17.63$20.86653,100——
2019-08-30$17.51$20.72534,500——
2019-08-29$17.42$20.61305,700——
2019-08-28$17.28$20.44427,800——
2019-08-27$17.33$20.501,323,000——
2019-08-26$17.33$20.50866,100——
2019-08-23$17.24$20.401,309,200——
2019-08-22$17.49$20.69931,100——
2019-08-21$17.25$20.411,017,300——
2019-08-20$17.27$20.431,383,300——
2019-08-19$17.36$20.54835,300——
2019-08-16$17.16$20.301,023,500——
2019-08-15$16.95$20.05892,800——
2019-08-14$16.77$19.841,086,800——
2019-08-13$16.83$19.91522,900——
2019-08-12$16.76$19.83438,000——
2019-08-09$16.73$19.79830,100——
2019-08-08$17.01$20.13814,500——
2019-08-07$16.56$19.591,067,300——
2019-08-06$16.54$19.57659,800——
2019-08-05$16.24$19.211,248,000——
2019-08-02$16.70$19.761,194,900——
2019-08-01$16.80$19.881,427,500——
2019-07-31$16.73$19.792,796,500——
2019-07-30$16.85$19.941,160,900——
2019-07-29$16.86$19.951,165,100——
2019-07-26$16.74$19.81882,500——
2019-07-25$16.74$19.81447,900——
2019-07-24$17.08$20.21402,100——
2019-07-23$16.90$19.99560,700——
2019-07-22$16.52$19.55565,900——
2019-07-19$16.50$19.52781,600——
2019-07-18$16.96$20.07535,000——
2019-07-17$16.93$20.03510,600——
2019-07-16$17.03$20.151,287,400——
2019-07-15$17.04$20.16369,300——
2019-07-12$17.21$20.36371,400——
2019-07-11$17.23$20.39360,700——
2019-07-10$17.43$20.62371,000——
2019-07-09$17.31$20.48638,300——
2019-07-08$17.38$20.56484,000——
2019-07-05$17.38$20.56372,700——
2019-07-03$17.40$20.59303,400——
2019-07-02$17.25$20.41475,700——
2019-07-01$17.14$20.28474,100——
2019-06-28$17.33$20.502,341,000——
2019-06-27$17.32$20.49557,400——
2019-06-26$17.01$20.13907,200——
2019-06-25$17.29$20.46532,200——
2019-06-24$17.68$20.92912,300——
2019-06-21$17.93$21.211,326,200——
2019-06-20$18.00$21.30629,000——
2019-06-19$17.96$21.25924,600——
2019-06-18$17.87$21.14555,500——
2019-06-17$17.78$21.041,312,500——
2019-06-14$17.43$20.62416,600——
2019-06-13$17.57$20.79447,400——
2019-06-12$17.57$20.53543,300——
2019-06-11$17.67$20.64527,300——
2019-06-10$17.70$20.68332,100——
2019-06-07$17.84$20.84461,200——
2019-06-06$17.80$20.80445,400——
2019-06-05$17.78$20.77597,200——
2019-06-04$17.87$20.88798,600——
2019-06-03$17.62$20.59805,400——
2019-05-31$17.25$20.15553,900——
2019-05-30$17.51$20.46957,700——
2019-05-29$17.79$20.781,777,300——
2019-05-28$17.97$20.99988,900——
2019-05-24$18.04$21.08335,400——
2019-05-23$18.09$21.13390,100——
2019-05-22$18.08$21.12579,400——
2019-05-21$18.09$21.13359,600——
2019-05-20$17.98$21.01610,800——
2019-05-17$18.07$21.11765,700——
2019-05-16$18.24$21.31448,400——
2019-05-15$18.40$21.50598,700——
2019-05-14$18.21$21.281,476,500——
2019-05-13$17.99$21.02583,800——
2019-05-10$17.93$20.95861,600——
2019-05-09$17.80$20.80601,700——
2019-05-08$17.93$20.95504,500——
2019-05-07$18.02$21.05733,700——
2019-05-06$18.42$21.52646,900——
2019-05-03$18.31$21.391,122,500——
2019-05-02$18.10$21.151,644,500——
2019-05-01$18.62$21.751,085,500——
2019-04-30$18.57$21.701,247,300——
2019-04-29$18.60$21.73492,900——
2019-04-26$18.70$21.85439,100——
2019-04-25$18.67$21.81598,700——
2019-04-24$18.81$21.98518,600——
2019-04-23$18.57$21.701,013,100——
2019-04-22$18.30$21.38638,400——
2019-04-18$18.72$21.87445,700——
2019-04-17$18.63$21.771,063,200——
2019-04-16$18.62$21.75871,800——
2019-04-15$18.94$22.13484,000——
2019-04-12$19.16$22.38596,400——
2019-04-11$19.23$22.47414,600——
2019-04-10$19.36$22.62686,400——
2019-04-09$19.09$22.30538,900——
2019-04-08$19.34$22.60403,500——
2019-04-05$19.51$22.792,355,300——
2019-04-04$19.27$22.51979,300——
2019-04-03$19.08$22.29828,700——
2019-04-02$19.35$22.611,936,800——
2019-04-01$19.06$22.271,293,400——
2019-03-29$19.00$22.20964,500——
2019-03-28$19.10$22.311,348,800——
2019-03-27$18.55$21.67605,600——
2019-03-26$18.70$21.851,136,800——
2019-03-25$18.34$21.431,521,600——
2019-03-22$18.56$21.68482,700——
2019-03-21$18.78$21.94584,800——
2019-03-20$18.43$21.53265,200——
2019-03-19$18.44$21.54470,400——
2019-03-18$18.56$21.68364,100——
2019-03-15$18.63$21.77970,800——
2019-03-14$18.78$21.94340,300——
2019-03-13$19.02$21.96641,300——
2019-03-12$19.13$22.09373,600——
2019-03-11$18.98$21.92365,900——
2019-03-08$18.73$21.63431,400——
2019-03-07$18.73$21.63461,800——
2019-03-06$18.88$21.80414,300——
2019-03-05$19.14$22.10815,800——
2019-03-04$18.99$21.93982,100——
2019-03-01$18.91$21.841,741,500——
2019-02-28$19.42$22.431,201,900——
2019-02-27$19.53$22.55394,800——
2019-02-26$19.69$22.74579,100——
2019-02-25$19.72$22.77587,500——
2019-02-22$19.80$22.87550,300——
2019-02-21$19.70$22.75797,800——
2019-02-20$19.98$23.071,492,100——
2019-02-19$20.01$23.11955,800——
2019-02-15$20.16$23.282,490,600——
2019-02-14$20.07$23.181,041,400——
2019-02-13$20.54$23.721,065,500——
2019-02-12$20.44$23.60842,300——
2019-02-11$20.67$23.87733,500——
2019-02-08$20.64$23.84607,500——
2019-02-07$20.73$23.94552,800——
2019-02-06$20.28$23.42419,900——
2019-02-05$20.49$23.66320,900——
2019-02-04$20.43$23.59412,800——
2019-02-01$20.30$23.44803,700——
2019-01-31$20.42$23.58872,700——
2019-01-30$20.50$23.67921,700——
2019-01-29$20.37$23.52612,100——
2019-01-28$20.23$23.36738,500——
2019-01-25$20.09$23.20489,900——
2019-01-24$19.80$22.87424,400——
2019-01-23$19.68$22.73731,700——
2019-01-22$19.63$22.671,287,500——
2019-01-18$19.62$22.661,117,500——
2019-01-17$19.37$22.37918,300——
2019-01-16$19.20$22.171,144,700——
2019-01-15$19.06$22.01788,900——
2019-01-14$18.90$21.83933,400——
2019-01-11$18.99$21.93627,900——
2019-01-10$18.90$21.83883,500——
2019-01-09$18.75$21.65853,300——
2019-01-08$18.67$21.561,183,800——
2019-01-07$17.99$20.771,187,300——
2019-01-04$17.53$20.241,539,600——
2019-01-03$16.97$19.601,020,100——
2019-01-02$16.59$19.16703,700——