Urban Edge Properties Stock Price History
NYSE: UEFinanceReal EstateUSD
19.36+0.07 (+0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UE price history at a glance
The price history for Urban Edge Properties (UE) on this page begins on January 12, 2015, when the stock closed at $23.98; it most recently closed at $19.36 on October 5, 2026. The highest price in this record is $30.29, reached on July 4, 2016; the latest close is 36.1% below that peak. Across the 10 complete calendar years in the table, UE finished higher in 5 and lower in 5. Its best year was 2021 (+46.8%) and its worst was 2018 (-31.2%).
Over roughly 12 years the share price changed -19.3%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, UE has lost 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $30.29
- Date of high
- Jul 4, 2016
- Low since 2015
- $6.98
- Date of low
- Mar 23, 2020
- 52-week high
- $24.11
- 52-week low
- $18.46
- IPO year
- 2015
- Last close
- $19.36
UE returns
1 week
-1.73%
1 month
-7.06%
3 months
-14.94%
6 months
-7.59%
Year to date
+0.89%
1 year
-1.02%
3 years
+29.55%
5 years
+4.44%
UE price return, excluding dividends.
UE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.36 | +1.36% |
| 2025 | 19.10 | -10.62% |
| 2024 | 21.37 | +16.78% |
| 2023 | 18.30 | +29.88% |
| 2022 | 14.09 | -25.84% |
| 2021 | 19.00 | +46.83% |
| 2020 | 12.94 | -30.91% |
| 2019 | 18.73 | +6.85% |
| 2018 | 17.53 | -31.23% |
| 2017 | 25.49 | -7.34% |
| 2016 | 27.51 | +17.31% |
| 2015* | 23.45 | -2.21% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
UE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.29 | 19.43 | 19.22 | 19.36 | +0.36% | |
| 19.32 | 19.39 | 19.15 | 19.29 | -0.10% | |
| 19.50 | 19.68 | 19.29 | 19.31 | -1.48% | |
| 19.58 | 19.72 | 19.43 | 19.60 | +0.46% | |
| 19.65 | 19.74 | 19.46 | 19.51 | -0.96% | |
| 19.67 | 19.89 | 19.62 | 19.70 | +0.72% | |
| 19.53 | 19.65 | 19.31 | 19.56 | +0.15% | |
| 19.89 | 19.89 | 19.53 | 19.53 | -1.26% | |
| 19.94 | 20.04 | 19.66 | 19.78 | -0.65% | |
| 19.92 | 20.01 | 19.76 | 19.91 | +0.05% | |
| 19.85 | 20.03 | 19.61 | 19.90 | +0.51% | |
| 19.85 | 19.92 | 19.68 | 19.80 | +0.10% | |
| 19.98 | 19.98 | 19.76 | 19.78 | -1.64% | |
| 20.30 | 20.30 | 20.01 | 20.11 | +0.55% | |
| 20.00 | 20.09 | 19.86 | 20.00 | -0.05% | |
| 20.25 | 20.25 | 19.91 | 20.01 | -0.40% | |
| 20.11 | 20.22 | 20.01 | 20.09 | +0.30% | |
| 20.13 | 20.38 | 19.93 | 20.03 | -0.74% | |
| 20.63 | 20.63 | 20.14 | 20.18 | -1.94% | |
| 20.78 | 20.96 | 20.52 | 20.58 | +0.05% | |
| 20.84 | 20.89 | 20.51 | 20.57 | -0.63% | |
| 20.95 | 20.95 | 20.65 | 20.70 | -0.62% | |
| 20.92 | 20.98 | 20.73 | 20.83 | -0.62% | |
| 20.87 | 21.09 | 20.87 | 20.96 | -0.10% | |
| 21.04 | 21.36 | 20.98 | 20.98 | -0.85% | |
| 21.43 | 21.53 | 21.11 | 21.16 | -0.70% | |
| 21.50 | 21.54 | 21.24 | 21.31 | -0.33% | |
| 21.24 | 21.42 | 21.20 | 21.38 | +1.04% | |
| 21.36 | 21.37 | 21.09 | 21.16 | -1.08% | |
| 21.46 | 21.51 | 21.30 | 21.39 | +0.33% | |
| 21.26 | 21.41 | 21.21 | 21.32 | -0.61% | |
| 21.60 | 21.71 | 21.43 | 21.45 | -1.24% | |
| 21.61 | 21.72 | 21.40 | 21.72 | +0.56% | |
| 21.50 | 21.68 | 21.43 | 21.60 | +0.79% | |
| 21.30 | 21.54 | 21.30 | 21.43 | -0.46% | |
| 21.60 | 21.76 | 21.46 | 21.53 | -0.78% | |
| 21.76 | 21.88 | 21.59 | 21.70 | -0.05% | |
| 21.80 | 21.98 | 21.68 | 21.71 | -0.64% | |
| 21.70 | 21.91 | 21.63 | 21.85 | -0.09% | |
| 21.99 | 22.14 | 21.84 | 21.87 | -0.55% | |
| 21.95 | 22.02 | 21.73 | 21.99 | +0.83% | |
| 21.71 | 21.85 | 21.65 | 21.81 | +0.83% | |
| 21.84 | 21.89 | 21.57 | 21.63 | -0.73% | |
| 21.48 | 21.88 | 21.34 | 21.79 | +0.74% | |
| 21.12 | 21.72 | 21.05 | 21.63 | +0.42% | |
| 21.76 | 22.21 | 21.48 | 21.54 | -2.27% | |
| 22.27 | 22.27 | 21.99 | 22.04 | -1.21% | |
| 22.32 | 22.47 | 22.06 | 22.31 | -1.28% | |
| 22.68 | 22.88 | 22.48 | 22.60 | -0.26% | |
| 22.64 | 22.89 | 22.62 | 22.66 | -0.66% | |
| 22.95 | 22.95 | 22.50 | 22.81 | -0.74% | |
| 23.18 | 23.34 | 22.95 | 22.98 | -0.78% | |
| 23.62 | 23.62 | 23.12 | 23.16 | -0.73% | |
| 23.30 | 23.54 | 23.27 | 23.33 | -0.09% | |
| 23.12 | 23.35 | 22.92 | 23.35 | +1.97% | |
| 22.94 | 23.19 | 22.81 | 22.90 | -1.08% | |
| 23.67 | 23.70 | 22.99 | 23.15 | -1.91% | |
| 23.58 | 23.68 | 23.30 | 23.60 | +0.34% | |
| 23.71 | 23.78 | 23.45 | 23.52 | -0.76% | |
| 23.61 | 23.92 | 23.53 | 23.70 | +0.30% | |
| 22.91 | 23.63 | 22.86 | 23.63 | +3.87% | |
| 23.03 | 23.17 | 22.67 | 22.75 | -0.74% | |
| 22.88 | 23.03 | 22.78 | 22.92 | +0.48% | |
| 22.72 | 22.94 | 22.72 | 22.81 | +0.22% | |
| 22.70 | 22.79 | 22.54 | 22.76 | +0.18% | |
| 22.97 | 22.97 | 22.68 | 22.72 | -0.74% | |
| 22.89 | 23.20 | 22.83 | 22.89 | -0.74% | |
| 22.75 | 23.17 | 22.73 | 23.06 | +1.99% | |
| 22.82 | 22.89 | 22.60 | 22.61 | -1.52% | |
| 22.71 | 22.97 | 22.71 | 22.96 | +1.41% | |
| 22.95 | 22.99 | 22.64 | 22.64 | -1.05% | |
| 23.12 | 23.15 | 22.83 | 22.88 | -1.17% | |
| 23.25 | 23.71 | 22.96 | 23.15 | -1.07% | |
| 23.35 | 23.56 | 23.14 | 23.40 | +0.09% | |
| 23.34 | 23.52 | 23.10 | 23.38 | +0.65% | |
| 22.69 | 23.53 | 22.69 | 23.23 | +1.35% | |
| 22.61 | 23.01 | 22.49 | 22.92 | +2.55% | |
| 22.27 | 22.59 | 22.20 | 22.35 | +0.36% | |
| 22.36 | 22.51 | 22.19 | 22.27 | -0.09% | |
| 22.87 | 23.01 | 21.96 | 22.29 | -3.21% | |
| 23.08 | 23.20 | 22.82 | 23.03 | +0.48% | |
| 23.59 | 23.64 | 22.88 | 22.92 | -4.18% | |
| 23.91 | 24.04 | 23.61 | 23.92 | +0.59% | |
| 23.99 | 24.11 | 23.75 | 23.78 | +0.08% | |
| 23.84 | 24.05 | 23.65 | 23.76 | +0.55% | |
| 23.20 | 23.81 | 23.17 | 23.63 | +2.92% | |
| 22.91 | 23.08 | 22.78 | 22.96 | +0.31% | |
| 22.07 | 23.04 | 22.07 | 22.89 | +2.42% | |
| 22.43 | 22.66 | 22.18 | 22.35 | +0.90% | |
| 22.11 | 22.35 | 22.05 | 22.15 | -0.72% | |
| 22.27 | 22.44 | 22.14 | 22.31 | +0.54% | |
| 22.29 | 22.32 | 22.05 | 22.19 | -1.11% | |
| 22.60 | 22.75 | 22.43 | 22.44 | -0.93% | |
| 22.68 | 22.86 | 22.51 | 22.65 | -0.13% | |
| 22.84 | 22.93 | 22.36 | 22.68 | +0.27% | |
| 22.39 | 22.63 | 22.29 | 22.62 | +1.53% | |
| 22.52 | 22.53 | 22.25 | 22.28 | -0.45% | |
| 21.77 | 22.40 | 21.68 | 22.38 | +1.87% | |
| 21.77 | 22.04 | 21.74 | 21.97 | +1.15% | |
| 21.69 | 21.80 | 21.60 | 21.72 | +0.32% | |
| 21.29 | 21.73 | 21.29 | 21.65 | +1.64% | |
| 21.60 | 21.60 | 21.22 | 21.30 | -1.25% | |
| 21.41 | 21.74 | 21.41 | 21.57 | +0.79% | |
| 21.90 | 21.94 | 21.29 | 21.40 | -1.34% | |
| 21.36 | 21.85 | 21.36 | 21.69 | -0.37% | |
| 21.69 | 21.79 | 21.54 | 21.77 | +0.74% | |
| 22.04 | 22.06 | 21.60 | 21.61 | -1.91% | |
| 21.96 | 22.16 | 21.86 | 22.03 | -0.09% | |
| 21.89 | 22.10 | 21.69 | 22.05 | +0.82% | |
| 21.65 | 21.91 | 21.58 | 21.87 | +0.97% | |
| 21.71 | 22.03 | 21.56 | 21.66 | -0.87% | |
| 21.95 | 22.03 | 21.73 | 21.85 | -0.32% | |
| 21.32 | 21.93 | 21.32 | 21.92 | +1.95% | |
| 21.56 | 22.04 | 21.26 | 21.50 | -2.80% | |
| 22.18 | 22.26 | 21.87 | 22.12 | +1.37% | |
| 21.72 | 21.94 | 21.58 | 21.82 | +0.55% | |
| 21.51 | 21.80 | 21.51 | 21.70 | +0.51% | |
| 21.43 | 21.63 | 21.39 | 21.59 | +1.12% | |
| 21.43 | 21.68 | 21.16 | 21.35 | -1.16% | |
| 21.73 | 21.77 | 21.55 | 21.60 | -0.51% | |
| 21.95 | 22.00 | 21.63 | 21.71 | -1.41% | |
| 21.82 | 22.06 | 21.71 | 22.02 | +1.19% | |
| 21.50 | 21.83 | 21.36 | 21.76 | +1.59% | |
| 21.18 | 21.44 | 21.08 | 21.42 | +0.85% | |
| 20.84 | 21.30 | 20.83 | 21.24 | +1.48% | |
| 20.89 | 20.96 | 20.73 | 20.93 | -0.10% | |
| 20.82 | 21.06 | 20.81 | 20.95 | +0.58% | |
| 20.46 | 20.98 | 20.46 | 20.83 | +1.02% | |
| 20.63 | 20.77 | 20.56 | 20.62 | +1.03% | |
| 20.41 | 20.60 | 20.36 | 20.41 | -0.05% | |
| 20.31 | 20.42 | 20.18 | 20.42 | +0.25% | |
| 19.95 | 20.38 | 19.82 | 20.37 | +2.41% | |
| 19.93 | 20.17 | 19.87 | 19.89 | -0.45% | |
| 20.30 | 20.44 | 19.83 | 19.98 | -0.35% | |
| 20.13 | 20.39 | 20.03 | 20.05 | +0.25% | |
| 20.15 | 20.43 | 19.96 | 20.00 | -0.84% | |
| 20.17 | 20.40 | 20.15 | 20.17 | -0.05% | |
| 20.33 | 20.43 | 20.05 | 20.18 | -0.25% | |
| 20.04 | 20.53 | 20.01 | 20.23 | -0.05% | |
| 20.70 | 20.87 | 20.24 | 20.24 | -0.54% | |
| 20.88 | 21.00 | 20.31 | 20.35 | -2.02% | |
| 20.68 | 20.87 | 20.58 | 20.77 | +0.29% | |
| 20.87 | 20.95 | 20.67 | 20.71 | -1.19% | |
| 20.99 | 21.16 | 20.92 | 20.96 | +0.58% | |
| 20.80 | 21.04 | 20.58 | 20.84 | +1.46% | |
| 20.59 | 20.86 | 20.25 | 20.54 | -0.44% | |
| 21.10 | 21.10 | 20.32 | 20.63 | -0.34% | |
| 20.56 | 20.77 | 20.17 | 20.70 | +1.47% | |
| 20.41 | 20.75 | 20.10 | 20.40 | +0.39% | |
| 20.26 | 20.39 | 19.85 | 20.32 | -0.78% | |
| 20.65 | 20.65 | 20.27 | 20.48 | -1.11% | |
| 20.76 | 20.84 | 20.44 | 20.71 | -0.86% | |
| 20.93 | 21.10 | 20.82 | 20.89 | -0.33% | |
| 20.80 | 21.34 | 20.50 | 20.96 | -0.47% | |
| 21.23 | 21.29 | 20.98 | 21.06 | -0.89% | |
| 21.20 | 21.56 | 21.15 | 21.25 | -0.19% | |
| 21.11 | 21.38 | 21.08 | 21.29 | +1.38% | |
| 20.66 | 21.02 | 20.57 | 21.00 | +1.55% | |
| 20.81 | 21.08 | 20.63 | 20.68 | -1.15% | |
| 21.09 | 21.18 | 20.91 | 20.92 | -0.38% | |
| 20.71 | 21.07 | 20.63 | 21.00 | +1.84% | |
| 20.56 | 20.82 | 20.53 | 20.62 | -0.15% | |
| 20.94 | 21.07 | 20.64 | 20.65 | -1.67% | |
| 20.83 | 21.10 | 20.78 | 21.00 | +1.11% | |
| 20.77 | 21.02 | 20.68 | 20.77 | +0.48% | |
| 20.95 | 20.98 | 20.54 | 20.67 | -0.10% | |
| 21.79 | 21.87 | 20.68 | 20.69 | -1.66% | |
| 20.92 | 21.30 | 20.85 | 21.04 | +0.86% | |
| 20.92 | 21.09 | 20.71 | 20.86 | -0.81% | |
| 21.04 | 21.32 | 20.88 | 21.03 | +0.19% | |
| 20.74 | 21.09 | 20.49 | 20.99 | +2.29% | |
| 19.82 | 20.58 | 19.80 | 20.52 | +2.70% | |
| 19.78 | 20.11 | 19.49 | 19.98 | +2.04% | |
| 19.60 | 19.68 | 19.38 | 19.58 | +0.77% | |
| 19.30 | 19.44 | 19.03 | 19.43 | +1.20% | |
| 18.87 | 19.24 | 18.78 | 19.20 | +2.29% | |
| 19.21 | 19.34 | 18.71 | 18.77 | -2.09% | |
| 18.94 | 19.18 | 18.86 | 19.17 | +1.11% | |
| 19.17 | 19.21 | 18.88 | 18.96 | -0.89% | |
| 19.25 | 19.36 | 18.86 | 19.13 | -0.73% | |
| 19.36 | 19.48 | 19.17 | 19.27 | 0.00% | |
| 19.37 | 19.49 | 19.05 | 19.27 | -0.16% | |
| 18.77 | 19.35 | 18.75 | 19.30 | +1.79% | |
| 18.60 | 19.04 | 18.50 | 18.96 | +1.61% | |
| 18.66 | 18.95 | 18.65 | 18.66 | +0.32% | |
| 18.73 | 18.81 | 18.50 | 18.60 | -0.64% | |
| 18.97 | 18.97 | 18.71 | 18.72 | -0.74% | |
| 19.10 | 19.12 | 18.83 | 18.86 | -1.41% | |
| 19.28 | 19.38 | 19.05 | 19.13 | -1.14% | |
| 19.00 | 19.46 | 18.97 | 19.35 | +1.20% | |
| 19.15 | 19.15 | 18.89 | 19.12 | +0.42% | |
| 18.72 | 19.08 | 18.56 | 19.04 | +1.60% | |
| 19.02 | 19.04 | 18.72 | 18.74 | -1.88% | |
| 19.10 | 19.25 | 18.83 | 19.10 | -0.47% | |
| 19.40 | 19.40 | 19.16 | 19.19 | -0.93% | |
| 19.37 | 19.47 | 19.33 | 19.37 | -0.31% | |
| 19.43 | 19.45 | 19.26 | 19.43 | +0.41% | |
| 19.42 | 19.44 | 19.23 | 19.35 | -0.26% | |
| 19.02 | 19.61 | 19.02 | 19.40 | +1.84% | |
| 19.13 | 19.13 | 18.96 | 19.05 | -0.63% | |
| 19.27 | 19.42 | 19.15 | 19.17 | -0.88% | |
| 19.42 | 19.49 | 19.26 | 19.34 | -1.07% | |
| 19.80 | 19.80 | 19.53 | 19.55 | -0.46% | |
| 19.43 | 19.76 | 19.36 | 19.64 | +0.92% | |
| 19.73 | 19.81 | 19.45 | 19.46 | -1.07% | |
| 19.61 | 19.76 | 19.54 | 19.67 | +0.05% | |
| 19.51 | 19.70 | 19.45 | 19.66 | +1.18% | |
| 19.21 | 19.52 | 19.15 | 19.43 | +1.52% | |
| 19.10 | 19.31 | 18.97 | 19.14 | +0.53% | |
| 18.88 | 19.16 | 18.88 | 19.04 | +0.95% | |
| 19.30 | 19.30 | 18.79 | 18.86 | -2.08% | |
| 19.09 | 19.31 | 19.07 | 19.26 | +0.73% | |
| 19.11 | 19.44 | 19.05 | 19.12 | -0.36% | |
| 19.15 | 19.24 | 19.00 | 19.19 | +0.84% | |
| 19.29 | 19.29 | 18.99 | 19.03 | -0.94% | |
| 18.98 | 19.39 | 18.98 | 19.21 | -0.05% | |
| 19.19 | 19.25 | 19.16 | 19.22 | -0.05% | |
| 19.10 | 19.48 | 19.02 | 19.23 | -0.05% | |
| 18.93 | 19.45 | 18.93 | 19.24 | +1.64% | |
| 18.99 | 19.15 | 18.81 | 18.93 | -0.58% | |
| 18.77 | 19.15 | 18.58 | 19.04 | +2.48% | |
| 18.63 | 19.13 | 18.53 | 18.58 | +0.43% | |
| 18.71 | 18.93 | 18.46 | 18.50 | -1.39% | |
| 18.62 | 18.80 | 18.46 | 18.76 | +0.97% | |
| 18.95 | 19.08 | 18.54 | 18.58 | -2.16% | |
| 19.14 | 19.15 | 18.86 | 18.99 | -0.52% | |
| 19.03 | 19.21 | 18.99 | 19.09 | 0.00% | |
| 19.20 | 19.37 | 19.09 | 19.09 | -0.83% | |
| 18.97 | 19.29 | 18.97 | 19.25 | +2.01% | |
| 19.15 | 19.15 | 18.86 | 18.87 | -1.41% | |
| 18.82 | 19.17 | 18.74 | 19.14 | +2.30% | |
| 18.79 | 19.06 | 18.65 | 18.71 | -0.69% | |
| 19.19 | 19.19 | 18.80 | 18.84 | -1.10% | |
| 19.03 | 19.11 | 18.87 | 19.05 | +0.11% | |
| 19.08 | 19.19 | 18.63 | 19.03 | -1.04% | |
| 19.26 | 19.35 | 19.12 | 19.23 | -0.62% | |
| 19.73 | 19.90 | 19.33 | 19.35 | -1.98% | |
| 19.79 | 20.51 | 19.56 | 19.74 | -2.71% | |
| 20.45 | 20.45 | 20.16 | 20.29 | -1.07% | |
| 20.41 | 20.59 | 20.31 | 20.51 | +0.15% | |
| 20.37 | 20.58 | 20.26 | 20.48 | +0.54% | |
| 20.28 | 20.44 | 20.08 | 20.37 | +0.20% | |
| 20.23 | 20.43 | 20.12 | 20.33 | +1.09% | |
| 20.09 | 20.30 | 20.02 | 20.11 | +0.40% | |
| 19.91 | 20.08 | 19.65 | 20.03 | +0.75% | |
| 19.54 | 19.96 | 19.54 | 19.88 | +0.96% | |
| 19.74 | 19.93 | 19.50 | 19.69 | -0.66% | |
| 19.61 | 19.91 | 19.61 | 19.82 | +1.17% | |
| 19.29 | 19.59 | 19.27 | 19.59 | +1.40% | |
| 19.24 | 19.40 | 19.10 | 19.32 | +0.89% | |
| 19.66 | 19.71 | 19.15 | 19.15 | -2.10% | |
| 19.64 | 19.70 | 19.46 | 19.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UE chart for longer ranges.