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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.94$16.48468,200——
2020-12-30$12.86$16.38706,400——
2020-12-29$13.54$16.66999,600——
2020-12-28$13.49$16.60631,700——
2020-12-24$13.58$16.71241,500——
2020-12-23$13.53$16.65655,900——
2020-12-22$13.46$16.56862,200——
2020-12-21$13.50$16.611,244,400——
2020-12-18$13.50$16.612,228,700——
2020-12-17$13.96$17.171,325,400——
2020-12-16$13.88$17.081,452,200——
2020-12-15$14.27$17.561,550,700——
2020-12-14$13.76$16.932,305,900——
2020-12-11$14.35$17.652,300,100——
2020-12-10$14.18$17.451,754,600——
2020-12-09$14.00$17.222,683,600——
2020-12-08$13.42$16.51985,500——
2020-12-07$13.25$16.30788,700——
2020-12-04$13.67$16.82675,000——
2020-12-03$13.36$16.441,267,400——
2020-12-02$13.61$16.74682,900——
2020-12-01$13.36$16.44786,100——
2020-11-30$12.98$15.971,187,200——
2020-11-27$13.71$16.87527,200——
2020-11-25$14.42$17.743,999,200——
2020-11-24$14.38$17.692,714,000——
2020-11-23$13.57$16.69452,200——
2020-11-20$13.25$16.30713,800——
2020-11-19$13.24$16.29925,300——
2020-11-18$13.09$16.10927,100——
2020-11-17$13.35$16.42855,300——
2020-11-16$13.17$16.20771,000——
2020-11-13$12.30$15.13888,500——
2020-11-12$11.74$14.44630,300——
2020-11-11$12.40$15.261,265,600——
2020-11-10$12.99$15.981,794,700——
2020-11-09$12.13$14.921,707,300——
2020-11-06$9.22$11.34866,500——
2020-11-05$9.67$11.901,037,400——
2020-11-04$9.75$12.00532,100——
2020-11-03$10.19$12.54443,900——
2020-11-02$9.71$11.95501,800——
2020-10-30$9.40$11.56489,600——
2020-10-29$9.53$11.72562,600——
2020-10-28$9.33$11.48791,400——
2020-10-27$9.76$12.01587,000——
2020-10-26$10.36$12.75811,300——
2020-10-23$10.50$12.92854,600——
2020-10-22$10.23$12.59494,400——
2020-10-21$9.97$12.27566,600——
2020-10-20$9.89$12.17424,600——
2020-10-19$9.84$12.111,232,500——
2020-10-16$9.93$12.22472,700——
2020-10-15$10.27$12.64752,000——
2020-10-14$10.07$12.39537,900——
2020-10-13$10.33$12.71584,900——
2020-10-12$10.71$13.18585,300——
2020-10-09$10.65$13.10530,900——
2020-10-08$10.66$13.11475,000——
2020-10-07$10.47$12.88780,800——
2020-10-06$10.45$12.86631,900——
2020-10-05$10.53$12.95725,700——
2020-10-02$10.50$12.92689,300——
2020-10-01$10.19$12.541,103,700——
2020-09-30$9.72$11.96925,400——
2020-09-29$9.78$12.03968,100——
2020-09-28$10.15$12.49991,700——
2020-09-25$9.60$11.81789,100——
2020-09-24$9.30$11.44751,300——
2020-09-23$9.16$11.271,265,700——
2020-09-22$9.51$11.70885,500——
2020-09-21$9.59$11.801,317,100——
2020-09-18$10.27$12.642,830,000——
2020-09-17$10.79$13.271,048,900——
2020-09-16$11.09$13.641,021,400——
2020-09-15$10.83$13.32595,300——
2020-09-14$10.49$12.91790,800——
2020-09-11$10.06$12.38904,200——
2020-09-10$10.53$12.95952,600——
2020-09-09$10.93$13.45777,300——
2020-09-08$11.26$13.851,125,300——
2020-09-04$11.58$14.25738,500——
2020-09-03$11.35$13.96682,900——
2020-09-02$11.12$13.68705,700——
2020-09-01$10.79$13.27921,900——
2020-08-31$10.56$12.99986,400——
2020-08-28$10.92$13.43397,100——
2020-08-27$10.90$13.41329,800——
2020-08-26$10.67$13.13461,900——
2020-08-25$11.13$13.69894,100——
2020-08-24$11.08$13.63757,400——
2020-08-21$10.51$12.93668,400——
2020-08-20$10.52$12.94601,300——
2020-08-19$10.18$12.52571,400——
2020-08-18$10.60$13.04544,200——
2020-08-17$11.12$13.68592,400——
2020-08-14$10.92$13.43671,400——
2020-08-13$10.80$13.29574,800——
2020-08-12$11.28$13.88745,400——
2020-08-11$11.44$14.071,452,300——
2020-08-10$11.02$13.56808,800——
2020-08-07$10.73$13.201,130,300——
2020-08-06$10.34$12.721,166,900——
2020-08-05$10.26$12.62892,400——
2020-08-04$10.61$13.05537,500——
2020-08-03$10.27$12.64630,900——
2020-07-31$10.48$12.89671,800——
2020-07-30$10.70$13.16457,000——
2020-07-29$10.74$13.21423,400——
2020-07-28$10.56$12.99704,900——
2020-07-27$10.13$12.46609,200——
2020-07-24$10.11$12.44715,900——
2020-07-23$10.46$12.87713,800——
2020-07-22$10.84$13.34830,700——
2020-07-21$10.71$13.181,376,300——
2020-07-20$10.42$12.82597,400——
2020-07-17$10.73$13.20878,800——
2020-07-16$10.77$13.25842,200——
2020-07-15$10.92$13.43845,700——
2020-07-14$10.57$13.00580,700——
2020-07-13$10.71$13.181,059,500——
2020-07-10$11.06$13.61924,500——
2020-07-09$10.84$13.341,257,200——
2020-07-08$11.01$13.55777,900——
2020-07-07$11.04$13.58997,200——
2020-07-06$11.67$14.361,011,400——
2020-07-02$11.49$14.14459,800——
2020-07-01$11.78$14.49737,100——
2020-06-30$11.87$14.602,328,500——
2020-06-29$11.77$14.481,641,700——
2020-06-26$11.18$13.751,475,700——
2020-06-25$11.21$13.791,487,700——
2020-06-24$10.90$13.41868,300——
2020-06-23$11.23$13.821,369,100——
2020-06-22$10.82$13.31841,000——
2020-06-19$10.63$13.084,200,300——
2020-06-18$10.87$13.37953,700——
2020-06-17$10.89$13.401,400,200——
2020-06-16$11.60$14.271,242,000——
2020-06-15$11.16$13.731,288,400——
2020-06-12$11.13$13.691,296,600——
2020-06-11$10.59$13.03755,600——
2020-06-10$11.82$14.541,312,600——
2020-06-09$12.58$15.48892,300——
2020-06-08$13.25$16.301,515,700——
2020-06-05$12.93$15.911,080,300——
2020-06-04$11.89$14.63887,900——
2020-06-03$11.59$14.26731,700——
2020-06-02$10.61$13.05863,700——
2020-06-01$10.25$12.61674,200——
2020-05-29$9.75$12.00997,500——
2020-05-28$10.11$12.44597,100——
2020-05-27$10.35$12.73853,500——
2020-05-26$10.12$12.45799,400——
2020-05-22$9.37$11.53463,400——
2020-05-21$9.47$11.65607,500——
2020-05-20$9.36$11.52731,300——
2020-05-19$9.46$11.641,240,300——
2020-05-18$9.35$11.502,494,500——
2020-05-15$8.36$10.293,434,600——
2020-05-14$8.42$10.361,187,000——
2020-05-13$8.03$9.881,571,700——
2020-05-12$8.70$10.701,399,700——
2020-05-11$9.47$11.651,711,900——
2020-05-08$9.95$12.241,174,500——
2020-05-07$9.49$11.681,106,100——
2020-05-06$9.20$11.321,036,600——
2020-05-05$10.10$12.431,108,700——
2020-05-04$10.39$12.781,004,800——
2020-05-01$10.53$12.951,324,000——
2020-04-30$11.50$14.151,765,000——
2020-04-29$11.79$14.511,781,200——
2020-04-28$10.98$13.512,334,400——
2020-04-27$9.50$11.691,392,500——
2020-04-24$9.05$11.131,255,400——
2020-04-23$9.11$11.211,361,100——
2020-04-22$8.88$10.922,081,800——
2020-04-21$8.39$10.321,310,300——
2020-04-20$8.38$10.311,668,100——
2020-04-17$8.64$10.631,050,100——
2020-04-16$8.35$10.271,184,300——
2020-04-15$8.95$11.011,035,800——
2020-04-14$9.35$11.50945,600——
2020-04-13$9.53$11.721,224,100——
2020-04-09$9.62$11.841,791,300——
2020-04-08$9.06$11.151,667,800——
2020-04-07$8.66$10.652,903,200——
2020-04-06$8.03$9.881,065,700——
2020-04-03$7.64$9.402,258,900——
2020-04-02$7.75$9.531,742,300——
2020-04-01$8.33$10.251,678,300——
2020-03-31$8.81$10.845,099,300——
2020-03-30$8.67$10.672,831,800——
2020-03-27$8.83$10.862,017,300——
2020-03-26$9.75$12.002,024,300——
2020-03-25$9.24$11.372,623,400——
2020-03-24$8.48$10.432,276,600——
2020-03-23$7.28$8.961,497,500——
2020-03-20$8.14$10.013,487,500——
2020-03-19$8.60$10.582,547,100——
2020-03-18$8.41$10.351,566,900——
2020-03-17$11.93$14.681,847,700——
2020-03-16$11.53$14.192,515,100——
2020-03-13$13.95$17.162,835,100——
2020-03-12$13.28$16.071,392,000——
2020-03-11$14.95$18.091,783,600——
2020-03-10$16.36$19.792,048,400——
2020-03-09$15.49$18.741,643,600——
2020-03-06$16.99$20.561,583,600——
2020-03-05$17.40$21.051,218,700——
2020-03-04$17.25$20.87626,700——
2020-03-03$16.67$20.171,400,500——
2020-03-02$16.78$20.30978,200——
2020-02-28$16.20$19.601,862,900——
2020-02-27$16.91$20.461,249,600——
2020-02-26$17.54$21.22851,200——
2020-02-25$17.92$21.681,457,700——
2020-02-24$18.46$22.331,086,200——
2020-02-21$18.53$22.42970,800——
2020-02-20$18.54$22.43818,200——
2020-02-19$18.26$22.09760,800——
2020-02-18$18.75$22.691,326,300——
2020-02-14$18.55$22.44842,500——
2020-02-13$18.39$22.251,304,700——
2020-02-12$18.71$22.64860,600——
2020-02-11$18.74$22.67742,000——
2020-02-10$18.97$22.95577,000——
2020-02-07$18.77$22.71492,700——
2020-02-06$19.02$23.011,188,900——
2020-02-05$18.97$22.95619,300——
2020-02-04$18.84$22.79699,800——
2020-02-03$18.57$22.47750,200——
2020-01-31$18.39$22.25722,600——
2020-01-30$18.64$22.55840,100——
2020-01-29$19.28$23.33527,400——
2020-01-28$19.41$23.48382,300——
2020-01-27$19.27$23.31475,800——
2020-01-24$19.56$23.67581,700——
2020-01-23$19.82$23.98717,100——
2020-01-22$19.52$23.62529,400——
2020-01-21$19.73$23.87749,000——
2020-01-17$19.44$23.52601,600——
2020-01-16$19.34$23.40533,300——
2020-01-15$19.17$23.19667,500——
2020-01-14$19.07$23.07554,900——
2020-01-13$18.97$22.95658,100——
2020-01-10$18.85$22.81713,100——
2020-01-09$18.63$22.54671,500——
2020-01-08$18.84$22.79483,300——
2020-01-07$18.76$22.70658,800——
2020-01-06$19.16$23.18736,500——
2020-01-03$18.73$22.66589,000——
2020-01-02$18.57$22.471,157,700——