Urban Edge Properties

UE
🏛️ usa →
20.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.25 20.53 20.19 20.47 0.9M
2025-09-29 20.12 20.24 19.90 20.20 0.7M
2025-09-26 19.92 20.15 19.89 20.08 0.4M
2025-09-25 19.99 20.16 19.88 19.97 0.8M
2025-09-24 20.25 20.26 19.89 19.95 1.0M
2025-09-23 20.43 20.63 20.37 20.38 0.8M
2025-09-22 20.57 20.64 20.34 20.43 0.5M
2025-09-19 20.78 20.82 20.39 20.53 1.7M
2025-09-18 20.45 20.84 20.45 20.76 0.8M
2025-09-17 20.49 20.89 20.48 20.52 0.9M
2025-09-16 20.52 20.61 20.32 20.42 1.1M
2025-09-15 20.98 21.02 20.62 20.65 1.5M
2025-09-12 21.21 21.29 21.01 21.17 0.8M
2025-09-11 21.08 21.28 21.03 21.21 0.8M
2025-09-10 21.02 21.23 20.93 21.02 0.9M
2025-09-09 21.00 21.15 20.90 21.09 0.9M
2025-09-08 21.26 21.26 20.90 21.14 1.4M
2025-09-05 21.22 21.49 21.02 21.20 0.8M
2025-09-04 21.06 21.11 20.80 21.10 1.3M
2025-09-03 20.41 20.95 20.41 20.88 0.9M
2025-09-02 20.32 20.72 20.32 20.51 0.6M
2025-08-29 20.78 20.80 20.56 20.69 0.7M
2025-08-28 20.84 20.84 20.42 20.72 1.0M
2025-08-27 20.27 20.84 20.27 20.71 1.2M
2025-08-26 20.59 20.72 20.14 20.25 1.7M
2025-08-25 20.69 20.86 20.55 20.66 1.2M
2025-08-22 20.07 20.86 20.04 20.80 1.3M
2025-08-21 20.05 20.19 19.88 19.91 1.0M
2025-08-20 20.12 20.34 20.06 20.11 1.1M
2025-08-19 19.64 20.19 19.64 20.16 1.7M
2025-08-18 19.52 19.72 19.47 19.55 1.2M
2025-08-15 19.41 19.52 19.33 19.49 1.6M
2025-08-14 19.50 19.57 19.18 19.38 1.1M
2025-08-13 19.62 19.74 19.44 19.63 1.7M
2025-08-12 19.52 19.63 19.27 19.57 0.9M
2025-08-11 19.22 19.67 19.22 19.44 0.9M
2025-08-08 19.65 19.79 19.29 19.31 0.7M
2025-08-07 20.01 20.01 19.47 19.61 0.9M
2025-08-06 19.93 20.25 19.84 19.85 1.2M
2025-08-05 19.53 19.89 19.48 19.84 1.8M
2025-08-04 19.04 19.52 18.99 19.44 2.0M
2025-08-01 19.83 19.84 19.03 19.03 2.0M
2025-07-31 19.84 20.22 19.70 19.72 1.5M
2025-07-30 20.90 20.90 19.76 20.04 2.1M
2025-07-29 19.66 20.10 19.57 19.94 1.6M
2025-07-28 19.65 19.80 19.45 19.52 1.6M
2025-07-25 19.92 19.92 19.57 19.70 1.2M
2025-07-24 19.69 19.92 19.65 19.83 0.8M
2025-07-23 19.79 19.87 19.59 19.81 0.9M
2025-07-22 19.39 19.87 19.39 19.77 1.0M
2025-07-21 19.37 19.49 19.30 19.38 0.7M
2025-07-18 19.21 19.35 19.10 19.27 0.9M
2025-07-17 19.23 19.41 19.05 19.25 0.9M
2025-07-16 18.85 19.23 18.78 19.21 0.9M
2025-07-15 19.09 19.16 18.66 18.74 0.9M
2025-07-14 18.82 19.16 18.82 19.15 1.3M
2025-07-11 18.66 18.98 18.59 18.91 0.7M
2025-07-10 18.58 19.06 18.55 18.88 0.8M
2025-07-09 18.62 18.91 18.58 18.68 0.9M
2025-07-08 18.46 18.77 18.44 18.54 0.7M
2025-07-07 18.91 19.19 18.53 18.58 0.9M
2025-07-03 19.05 19.10 18.86 19.03 0.4M
2025-07-02 18.79 19.01 18.69 18.98 0.7M
2025-07-01 18.63 19.06 18.60 18.85 0.7M
2025-06-30 18.90 18.99 18.37 18.66 1.1M
2025-06-27 18.97 19.07 18.74 18.87 1.1M
2025-06-26 18.51 18.92 18.43 18.88 1.2M
2025-06-25 18.79 18.79 18.38 18.41 1.0M
2025-06-24 19.01 19.06 18.81 18.85 0.6M
2025-06-23 18.50 18.99 18.50 18.96 0.8M
2025-06-20 18.81 18.91 18.56 18.58 1.6M
2025-06-18 18.34 18.78 18.29 18.67 0.8M
2025-06-17 18.28 18.46 18.22 18.37 0.6M
2025-06-16 18.43 18.57 18.26 18.36 0.8M
2025-06-13 18.55 18.92 18.14 18.34 0.8M
2025-06-12 18.68 18.79 18.61 18.79 0.7M
2025-06-11 19.06 19.21 18.69 18.72 0.7M
2025-06-10 18.91 19.27 18.87 19.05 0.8M
2025-06-09 18.67 18.99 18.53 18.80 1.0M
2025-06-06 18.64 18.75 18.49 18.67 1.0M
2025-06-05 18.38 18.48 18.16 18.46 2.3M
2025-06-04 18.11 18.44 18.08 18.36 1.4M
2025-06-03 18.18 18.21 18.02 18.16 1.0M
2025-06-02 18.01 18.23 17.87 18.19 0.8M
2025-05-30 18.24 18.31 18.00 18.16 0.8M
2025-05-29 18.02 18.33 17.95 18.27 0.6M
2025-05-28 18.13 18.18 17.93 17.99 0.9M
2025-05-27 17.87 18.15 17.72 18.13 1.2M
2025-05-23 17.48 17.72 17.48 17.64 0.7M
2025-05-22 17.62 17.74 17.46 17.69 0.7M
2025-05-21 18.12 18.12 17.68 17.70 0.8M
2025-05-20 18.64 18.71 18.27 18.28 0.6M
2025-05-19 18.78 18.87 18.71 18.72 0.6M
2025-05-16 18.74 19.00 18.70 18.98 0.7M
2025-05-15 18.42 18.76 18.42 18.74 0.5M
2025-05-14 18.63 18.63 18.35 18.42 0.6M
2025-05-13 19.19 19.27 18.65 18.76 1.0M
2025-05-12 18.65 19.20 18.65 19.09 0.7M
2025-05-09 18.47 18.47 18.29 18.37 1.0M
2025-05-08 18.50 18.62 18.23 18.42 0.6M
2025-05-07 18.40 18.55 18.34 18.42 0.7M
2025-05-06 18.28 18.44 18.10 18.36 0.9M
2025-05-05 18.44 18.64 18.35 18.36 0.8M
2025-05-02 18.45 18.71 18.45 18.55 0.7M
2025-05-01 18.07 18.46 17.95 18.31 1.1M
2025-04-30 18.13 18.21 17.72 18.07 1.4M
2025-04-29 18.43 18.52 18.00 18.19 1.3M
2025-04-28 18.40 18.57 18.25 18.53 1.3M
2025-04-25 18.30 18.50 18.21 18.46 0.9M
2025-04-24 18.38 18.50 18.25 18.36 1.0M
2025-04-23 18.44 18.63 18.25 18.42 1.1M
2025-04-22 18.42 18.52 18.15 18.24 0.8M
2025-04-21 18.05 18.18 17.73 18.03 1.0M
2025-04-17 17.91 18.39 17.91 18.28 1.3M
2025-04-16 17.60 17.99 17.48 17.88 1.2M
2025-04-15 17.37 17.67 17.27 17.63 1.3M
2025-04-14 17.16 17.39 16.92 17.37 2.4M
2025-04-11 16.89 17.22 16.50 16.99 2.1M
2025-04-10 17.08 17.57 16.58 16.96 1.8M
2025-04-09 16.16 17.65 15.66 17.57 2.3M
2025-04-08 17.33 17.49 16.10 16.30 1.8M
2025-04-07 16.75 17.46 16.36 16.91 1.8M
2025-04-04 17.62 17.73 17.22 17.39 1.4M
2025-04-03 18.65 18.97 17.90 18.03 0.9M
2025-04-02 18.89 19.48 18.89 19.42 0.5M
2025-04-01 18.97 19.12 18.75 19.01 1.0M
2025-03-31 18.92 19.14 18.73 19.00 1.0M
2025-03-28 18.96 18.99 18.61 18.90 0.5M
2025-03-27 19.12 19.27 18.86 18.87 0.8M
2025-03-26 18.97 19.17 18.90 19.05 0.4M
2025-03-25 19.07 19.25 18.81 18.99 1.2M
2025-03-24 18.83 19.12 18.80 19.12 0.7M
2025-03-21 18.61 18.76 18.15 18.67 1.7M
2025-03-20 18.65 18.88 18.61 18.76 0.5M
2025-03-19 18.70 18.87 18.56 18.75 0.6M
2025-03-18 18.60 18.96 18.58 18.75 1.3M
2025-03-17 18.47 18.74 18.47 18.65 0.6M
2025-03-14 18.41 18.49 18.00 18.45 1.4M
2025-03-13 19.00 19.02 18.27 18.34 0.8M
2025-03-12 19.18 19.21 18.72 18.85 1.2M
2025-03-11 19.73 19.80 18.98 19.09 1.6M
2025-03-10 19.82 20.03 19.48 19.62 1.0M
2025-03-07 20.00 20.25 19.82 19.95 1.3M
2025-03-06 20.14 20.25 19.89 20.05 0.9M
2025-03-05 20.01 20.42 20.01 20.38 0.8M
2025-03-04 20.56 20.63 20.15 20.15 0.8M
2025-03-03 20.58 20.79 20.48 20.57 0.6M
2025-02-28 20.49 20.63 20.35 20.60 1.2M
2025-02-27 20.51 20.65 20.23 20.32 0.8M
2025-02-26 20.51 20.63 20.38 20.56 0.6M
2025-02-25 20.37 20.81 20.25 20.60 0.8M
2025-02-24 20.11 20.51 20.06 20.33 0.6M
2025-02-21 20.34 20.42 19.89 20.05 0.7M
2025-02-20 20.14 20.29 20.04 20.15 0.9M
2025-02-19 20.24 20.51 20.18 20.25 0.9M
2025-02-18 20.63 20.76 20.42 20.42 1.0M
2025-02-14 21.65 21.73 20.66 20.74 1.2M
2025-02-13 20.86 21.65 20.86 21.61 1.0M
2025-02-12 20.27 21.49 19.71 21.19 1.2M
2025-02-11 20.32 20.77 20.32 20.75 1.1M
2025-02-10 20.78 20.78 20.31 20.45 0.6M
2025-02-07 20.43 20.80 20.34 20.70 0.7M
2025-02-06 20.46 20.46 20.16 20.45 0.5M
2025-02-05 20.07 20.45 19.96 20.34 0.5M
2025-02-04 20.00 20.09 19.83 19.93 0.5M
2025-02-03 20.19 20.25 19.84 20.12 0.5M
2025-01-31 20.45 20.63 20.24 20.34 0.7M
2025-01-30 20.61 20.63 20.23 20.56 1.3M
2025-01-29 20.52 20.65 20.21 20.34 0.7M
2025-01-28 20.81 21.07 20.60 20.61 0.6M
2025-01-27 20.33 20.94 20.33 20.91 0.5M
2025-01-24 19.92 20.31 19.92 20.26 0.4M
2025-01-23 19.80 20.05 19.62 20.05 0.5M
2025-01-22 20.16 20.20 19.78 19.83 0.7M
2025-01-21 20.25 20.45 20.20 20.31 0.4M
2025-01-17 20.49 20.56 20.09 20.19 0.8M
2025-01-16 20.05 20.43 20.02 20.32 0.7M
2025-01-15 20.38 20.38 19.98 20.03 1.1M
2025-01-14 19.83 20.00 19.65 19.88 1.3M
2025-01-13 19.65 19.84 19.55 19.80 0.8M
2025-01-10 19.91 20.05 19.63 19.65 1.4M
2025-01-08 20.31 20.43 20.20 20.33 0.9M
2025-01-07 20.80 20.95 20.27 20.34 1.5M
2025-01-06 21.21 21.31 20.80 20.80 1.0M
2025-01-03 21.32 21.40 21.25 21.37 0.8M
2025-01-02 21.47 21.51 21.12 21.23 0.6M