Urstadt Biddle Properties Inc. Common Stockのデータ

Urstadt Biddle Properties Inc. Common Stockの基本情報

名前 Urstadt Biddle Properties Inc. Common Stock
ティッカー UBA
国 United States
上場年 nan
セクター Consumer Services

Urstadt Biddle Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.34 14.97 15.23 15.15 128900.0 15.15
2021-02-12 15.26 14.96 15.05 15.15 109200.0 15.15
2021-02-11 15.28 14.69 14.78 15.14 170000.0 15.14
2021-02-10 15.08 14.72 14.73 14.81 127900.0 14.81
2021-02-09 14.74 14.24 14.46 14.68 139500.0 14.68
2021-02-08 14.56 14.15 14.2 14.35 148600.0 14.35
2021-02-05 14.35 14.03 14.29 14.23 166100.0 14.23
2021-02-04 14.47 14.1 14.1 14.29 181500.0 14.29
2021-02-03 14.12 13.77 13.95 14.1 163700.0 14.1
2021-02-02 14.14 13.89 14.08 14.08 173800.0 14.08
2021-02-01 14.11 13.66 13.88 14.02 186800.0 14.02
2021-01-29 14.3 13.75 14.12 13.83 338800.0 13.83
2021-01-28 14.48 14.15 14.19 14.2 242000.0 14.2
2021-01-27 14.43 14.03 14.24 14.15 282200.0 14.15
2021-01-26 14.72 14.34 14.4 14.43 154600.0 14.43
2021-01-25 14.7 14.02 14.3 14.4 308600.0 14.4
2021-01-22 14.43 13.92 14.07 14.43 181900.0 14.43
2021-01-21 14.46 13.92 14.29 14.33 408500.0 14.33
2021-01-20 14.97 14.46 14.74 14.57 350300.0 14.57
2021-01-19 15.44 14.47 15.43 14.6 666600.0 14.6
2021-01-15 15.67 15.23 15.4 15.51 156000.0 15.51
2021-01-14 15.78 15.25 15.25 15.58 163600.0 15.58
2021-01-13 15.17 14.84 14.98 15.1 150800.0 15.1
2021-01-12 14.97 14.46 14.54 14.95 140500.0 14.95
2021-01-11 14.8 14.37 14.63 14.56 138400.0 14.56
2021-01-08 14.87 14.48 14.76 14.79 167700.0 14.79
2021-01-07 14.86 14.38 14.68 14.69 186000.0 14.69
2021-01-06 14.91 14.21 14.22 14.61 312500.0 14.61
2021-01-05 14.28 13.79 13.79 14.0 211300.0 14.0
2021-01-04 14.15 13.46 14.08 13.75 284900.0 13.75
2020-12-31 14.2 13.77 13.89 14.13 177500.0 13.99
2020-12-30 14.19 13.84 13.93 13.92 103100.0 13.78
2020-12-29 14.27 13.77 14.25 13.93 118300.0 13.79
2020-12-28 14.49 14.05 14.25 14.17 181900.0 14.03
2020-12-24 14.09 13.8 14.0 14.09 189000.0 13.95
2020-12-23 14.24 13.89 13.97 13.95 159400.0 13.81
2020-12-22 13.91 13.53 13.82 13.74 196500.0 13.6
2020-12-21 14.05 13.65 13.9 13.77 221700.0 13.63
2020-12-18 14.64 13.95 14.47 14.14 1080300.0 14.0
2020-12-17 15.18 14.25 15.0 14.55 235100.0 14.41
2020-12-16 15.27 14.54 15.11 14.63 212600.0 14.49
2020-12-15 15.0 14.32 14.59 15.0 137500.0 14.85
2020-12-14 14.75 14.36 14.49 14.4 153600.0 14.26
2020-12-11 14.48 14.13 14.39 14.42 123600.0 14.28
2020-12-10 14.53 14.21 14.29 14.48 118000.0 14.34
2020-12-09 14.6 14.18 14.6 14.43 146900.0 14.29
2020-12-08 14.47 14.11 14.17 14.4 168400.0 14.26
2020-12-07 14.84 14.26 14.8 14.36 201200.0 14.22
2020-12-04 14.83 14.2 14.35 14.8 276100.0 14.65
2020-12-03 14.47 14.11 14.18 14.33 274200.0 14.19
2020-12-02 14.4 14.08 14.22 14.23 297800.0 14.09
2020-12-01 14.36 14.0 14.22 14.21 309600.0 14.07
2020-11-30 14.77 13.9 14.77 14.04 466200.0 13.9
2020-11-27 14.38 13.91 14.28 14.33 360900.0 14.19
2020-11-25 14.16 13.78 14.15 13.92 285500.0 13.78
2020-11-24 14.85 14.22 14.54 14.27 612800.0 14.13
2020-11-23 14.54 13.36 13.66 14.15 1108200.0 14.01
2020-11-20 12.87 12.33 12.57 12.72 291100.0 12.59
2020-11-19 12.72 12.2 12.6 12.67 341600.0 12.54
2020-11-18 12.93 12.54 12.6 12.57 551900.0 12.45
2020-11-17 12.55 11.97 12.23 12.41 378600.0 12.29
2020-11-16 12.71 12.02 12.24 12.29 591800.0 12.17
2020-11-13 11.43 10.84 10.9 11.36 334700.0 11.25
2020-11-12 10.91 10.54 10.91 10.76 368600.0 10.65
2020-11-11 11.6 10.91 11.6 11.12 288300.0 11.01
2020-11-10 11.72 11.19 11.19 11.42 438500.0 11.31
2020-11-09 11.53 10.37 10.46 11.15 839300.0 11.04
2020-11-06 9.67 9.32 9.6 9.32 239600.0 9.23
2020-11-05 9.75 9.53 9.6 9.54 182700.0 9.45
2020-11-04 10.0 9.5 10.0 9.56 186000.0 9.47
2020-11-03 10.02 9.8 9.97 10.0 213100.0 9.9
2020-11-02 9.8 9.55 9.64 9.79 250500.0 9.69
2020-10-30 9.65 9.29 9.52 9.51 312300.0 9.42
2020-10-29 9.68 9.11 9.28 9.56 264600.0 9.47
2020-10-28 9.56 9.1 9.52 9.28 406400.0 9.19
2020-10-27 10.09 9.6 10.0 9.6 216500.0 9.5
2020-10-26 9.9 9.6 9.9 9.8 244900.0 9.7
2020-10-23 10.15 9.73 9.85 10.04 234500.0 9.94
2020-10-22 9.82 9.62 9.65 9.78 280800.0 9.68
2020-10-21 9.79 9.58 9.74 9.71 223100.0 9.61
2020-10-20 9.88 9.58 9.61 9.75 374000.0 9.65
2020-10-19 9.7 9.43 9.56 9.53 296300.0 9.44
2020-10-16 9.78 9.37 9.72 9.56 232400.0 9.47
2020-10-15 9.76 9.29 9.37 9.69 218400.0 9.59
2020-10-14 9.74 9.46 9.59 9.48 289300.0 9.39
2020-10-13 9.91 9.53 9.9 9.55 366700.0 9.46
2020-10-12 10.04 9.62 9.95 9.93 581100.0 9.83
2020-10-09 9.96 9.6 9.96 9.7 265600.0 9.6
2020-10-08 9.89 9.62 9.62 9.73 205700.0 9.63
2020-10-07 9.73 9.47 9.63 9.53 381700.0 9.44
2020-10-06 9.79 9.46 9.61 9.6 378700.0 9.5
2020-10-05 9.74 9.35 9.67 9.56 351100.0 9.47
2020-10-02 9.58 9.17 9.17 9.52 285700.0 9.43
2020-10-01 9.42 9.13 9.14 9.41 347500.0 9.32
2020-09-30 9.45 9.12 9.22 9.2 370900.0 8.97
2020-09-29 9.24 8.89 9.22 9.09 353800.0 8.86
2020-09-28 9.38 9.09 9.11 9.22 402200.0 8.99
2020-09-25 9.01 8.6 8.66 8.88 354000.0 8.66
2020-09-24 8.8 8.36 8.41 8.59 685900.0 8.38
2020-09-23 8.83 8.22 8.64 8.22 503600.0 8.01
2020-09-22 9.14 8.61 8.76 8.62 573800.0 8.4
2020-09-21 9.1 8.41 9.02 8.65 1125800.0 8.43
2020-09-18 9.57 9.11 9.57 9.13 2724700.0 8.9
2020-09-17 9.62 9.41 9.51 9.56 678300.0 9.32
2020-09-16 9.75 9.39 9.49 9.58 568700.0 9.34
2020-09-15 9.74 9.39 9.39 9.46 527500.0 9.22
2020-09-14 9.55 9.3 9.39 9.52 344200.0 9.28
2020-09-11 9.56 9.24 9.55 9.29 453000.0 9.06
2020-09-10 9.91 9.45 9.9 9.49 536200.0 9.25
2020-09-09 10.63 9.94 10.13 9.96 506300.0 9.71
2020-09-08 10.21 9.75 9.89 10.05 613300.0 9.8
2020-09-04 10.19 9.57 9.97 9.79 419900.0 9.55
2020-09-03 9.96 9.4 9.58 9.87 401200.0 9.62
2020-09-02 9.57 9.29 9.4 9.53 234400.0 9.29
2020-09-01 9.63 9.18 9.3 9.4 295700.0 9.17
2020-08-31 9.6 9.3 9.52 9.3 251200.0 9.07
2020-08-28 9.61 9.38 9.56 9.54 258200.0 9.3
2020-08-27 9.8 9.42 9.53 9.48 257500.0 9.24
2020-08-26 9.68 9.27 9.68 9.49 417100.0 9.25
2020-08-25 10.09 9.66 9.93 9.77 130700.0 9.53
2020-08-24 9.89 9.36 9.66 9.87 254900.0 9.62
2020-08-21 9.82 9.37 9.77 9.52 263500.0 9.28
2020-08-20 10.09 9.63 9.63 9.82 172900.0 9.57
2020-08-19 10.12 9.68 10.12 9.73 244500.0 9.49
2020-08-18 10.38 9.93 10.38 10.09 160900.0 9.84
2020-08-17 10.52 10.21 10.5 10.37 234900.0 10.11
2020-08-14 10.63 10.35 10.5 10.49 185700.0 10.23
2020-08-13 10.69 10.42 10.6 10.46 387000.0 10.2
2020-08-12 10.73 10.39 10.56 10.6 211000.0 10.34
2020-08-11 10.75 10.29 10.5 10.35 242000.0 10.09
2020-08-10 10.64 10.18 10.21 10.29 272600.0 10.03
2020-08-07 10.11 9.62 9.64 10.09 135200.0 9.84
2020-08-06 9.88 9.59 9.62 9.72 141200.0 9.48
2020-08-05 9.97 9.51 9.92 9.62 119800.0 9.38
2020-08-04 9.9 9.45 9.49 9.79 150100.0 9.55
2020-08-03 9.75 9.35 9.75 9.5 222800.0 9.26
2020-07-31 9.95 9.47 9.89 9.81 240800.0 9.56
2020-07-30 10.07 9.78 9.93 9.99 154100.0 9.74
2020-07-29 10.28 9.98 10.17 10.18 181900.0 9.93
2020-07-28 10.14 9.67 9.75 10.09 176600.0 9.84
2020-07-27 9.83 9.41 9.74 9.82 230500.0 9.57
2020-07-24 10.1 9.76 10.0 9.76 184900.0 9.52
2020-07-23 10.17 9.75 10.15 10.0 194800.0 9.75
2020-07-22 10.31 9.95 9.95 10.18 146400.0 9.93
2020-07-21 10.42 9.89 9.89 10.08 199200.0 9.83
2020-07-20 10.3 9.84 10.27 9.89 305100.0 9.64
2020-07-17 10.52 10.12 10.24 10.32 275100.0 10.06
2020-07-16 10.42 10.23 10.35 10.27 223600.0 10.01
2020-07-15 10.97 10.51 10.56 10.69 268600.0 10.42
2020-07-14 10.71 10.01 10.69 10.23 407200.0 9.97
2020-07-13 10.91 10.36 10.57 10.69 330700.0 10.42
2020-07-10 10.84 10.26 10.51 10.29 980500.0 10.03
2020-07-09 11.09 10.51 11.09 10.67 223600.0 10.4
2020-07-08 11.37 10.99 11.24 11.17 202900.0 10.89
2020-07-07 11.67 11.21 11.65 11.28 213000.0 11.0
2020-07-06 11.99 11.65 11.97 11.86 229200.0 11.56
2020-07-02 12.12 11.63 12.09 11.66 135200.0 11.37
2020-07-01 12.1 11.65 11.73 11.71 121500.0 11.42
2020-06-30 12.19 11.57 11.93 11.88 187100.0 11.52
2020-06-29 12.18 11.58 11.76 11.93 170900.0 11.56
2020-06-26 11.67 11.3 11.38 11.57 306600.0 11.21
2020-06-25 11.8 11.15 11.26 11.64 198400.0 11.28
2020-06-24 12.14 11.12 12.1 11.43 257100.0 11.08
2020-06-23 13.05 12.12 12.99 12.32 313800.0 11.94
2020-06-22 12.87 11.7 12.15 12.8 970900.0 12.41
2020-06-19 12.69 11.98 12.69 11.99 442700.0 11.62
2020-06-18 12.6 12.24 12.26 12.54 136800.0 12.15
2020-06-17 13.15 12.46 13.13 12.46 162700.0 12.08
2020-06-16 13.77 12.92 13.64 13.12 172300.0 12.72
2020-06-15 13.22 12.0 12.16 13.0 205600.0 12.6
2020-06-12 13.04 12.41 12.46 13.0 182400.0 12.6
2020-06-11 12.86 11.78 12.5 11.87 263500.0 11.51
2020-06-10 14.46 13.32 14.45 13.47 276700.0 13.06
2020-06-09 16.15 14.03 16.0 14.58 665100.0 14.13
2020-06-08 17.51 16.65 16.99 17.06 194200.0 16.54
2020-06-05 17.05 16.33 16.44 16.35 226000.0 15.85
2020-06-04 15.77 14.67 15.03 15.5 185400.0 15.02
2020-06-03 15.21 14.35 14.35 15.18 181100.0 14.71
2020-06-02 14.19 13.45 13.53 13.94 170100.0 13.51
2020-06-01 13.58 12.88 12.88 13.29 277300.0 12.88
2020-05-29 13.07 12.45 12.87 12.76 265100.0 12.37
2020-05-28 13.82 13.05 13.82 13.14 244600.0 12.74
2020-05-27 13.71 13.02 13.7 13.57 300600.0 13.15
2020-05-26 13.7 13.03 13.33 13.17 273000.0 12.77
2020-05-22 12.74 12.35 12.74 12.64 200400.0 12.25
2020-05-21 12.98 12.49 12.49 12.64 139600.0 12.25
2020-05-20 12.89 12.38 12.86 12.52 213800.0 12.14
2020-05-19 12.78 12.34 12.69 12.58 204000.0 12.19
2020-05-18 13.05 12.1 12.1 12.94 336500.0 12.54
2020-05-15 11.66 10.97 11.54 11.54 1255400.0 11.19
2020-05-14 11.78 10.26 10.66 11.55 305900.0 11.2
2020-05-13 12.0 10.8 11.95 10.98 267500.0 10.64
2020-05-12 13.32 12.07 13.32 12.09 261100.0 11.72
2020-05-11 13.46 12.59 13.42 13.03 248000.0 12.63
2020-05-08 13.76 12.93 13.25 13.75 175400.0 13.33
2020-05-07 13.11 12.62 12.97 12.88 155500.0 12.48
2020-05-06 13.37 12.49 13.24 12.54 140400.0 12.15
2020-05-05 14.15 13.2 13.94 13.26 180200.0 12.85
2020-05-04 13.55 13.0 13.35 13.49 144200.0 13.08
2020-05-01 14.12 13.3 13.94 13.74 147500.0 13.32
2020-04-30 14.99 14.15 14.42 14.61 173700.0 14.16
2020-04-29 15.14 13.93 14.1 15.02 188700.0 14.56
2020-04-28 13.58 12.79 12.81 13.47 182700.0 13.06
2020-04-27 12.38 11.37 11.62 12.27 187700.0 11.89
2020-04-24 11.61 10.91 11.6 11.33 191700.0 10.98
2020-04-23 11.84 11.22 11.27 11.55 192200.0 11.2
2020-04-22 12.16 11.23 12.14 11.33 197500.0 10.98
2020-04-21 11.97 11.18 11.18 11.76 207000.0 11.4
2020-04-20 12.55 11.65 12.47 11.74 175400.0 11.38
2020-04-17 13.29 12.52 12.74 12.84 145200.0 12.45
2020-04-16 12.98 11.88 12.73 12.19 236700.0 11.82
2020-04-15 13.0 12.22 12.55 12.61 231400.0 12.22
2020-04-14 14.05 13.04 14.05 13.21 160900.0 12.8
2020-04-13 14.48 13.02 14.48 13.53 181900.0 13.11
2020-04-09 14.67 13.53 13.8 14.5 241000.0 14.05
2020-04-08 13.51 12.48 13.2 13.41 196400.0 13.0
2020-04-07 13.41 12.36 12.38 12.78 193100.0 12.39
2020-04-06 12.09 10.76 10.76 11.72 247400.0 11.36
2020-04-03 12.1 10.05 11.77 10.29 416000.0 9.97
2020-04-02 13.31 11.95 11.99 12.1 219700.0 11.73
2020-04-01 13.47 12.5 13.35 12.77 194100.0 12.11
2020-03-31 14.7 13.08 14.4 14.1 282700.0 13.37
2020-03-30 15.01 13.61 14.51 14.55 189300.0 13.79
2020-03-27 14.65 13.56 14.21 14.33 110300.0 13.59
2020-03-26 16.53 14.19 14.56 14.85 298400.0 14.08
2020-03-25 14.99 12.78 13.13 14.37 199000.0 13.62
2020-03-24 12.85 11.59 11.67 12.85 198500.0 12.18
2020-03-23 11.36 10.05 10.7 11.02 219600.0 10.45
2020-03-20 11.83 10.46 11.0 10.79 343700.0 10.23
2020-03-19 11.32 10.12 11.06 10.92 332700.0 10.35
2020-03-18 12.74 10.1 12.5 10.31 218800.0 9.77
2020-03-17 13.09 11.66 12.18 13.0 209000.0 12.32
2020-03-16 13.36 11.65 13.36 11.88 255600.0 11.26
2020-03-13 16.7 14.34 14.91 16.7 193100.0 15.83
2020-03-12 16.67 14.05 16.25 14.07 243100.0 13.34
2020-03-11 18.62 17.25 18.51 17.26 117000.0 16.36
2020-03-10 21.21 17.87 20.0 19.27 145800.0 18.27
2020-03-09 19.53 18.5 19.47 18.52 163300.0 17.56
2020-03-06 20.74 20.03 20.14 20.65 100100.0 19.58
2020-03-05 20.67 20.22 20.47 20.55 136500.0 19.48
2020-03-04 21.12 20.57 20.69 20.85 107400.0 19.77
2020-03-03 21.35 20.34 20.91 20.46 100100.0 19.4
2020-03-02 20.94 20.44 20.62 20.91 173600.0 19.82
2020-02-28 20.77 20.03 20.54 20.61 189500.0 19.54
2020-02-27 21.78 21.0 21.41 21.0 137000.0 19.91
2020-02-26 22.27 21.7 22.02 21.71 57400.0 20.58
2020-02-25 22.55 21.9 22.55 21.98 67700.0 20.84
2020-02-24 22.8 22.42 22.51 22.55 55300.0 21.38
2020-02-21 22.94 22.73 22.78 22.88 155900.0 21.69
2020-02-20 22.8 22.59 22.63 22.74 71400.0 21.56
2020-02-19 23.51 22.64 23.51 22.68 81700.0 21.5
2020-02-18 23.7 23.32 23.56 23.43 78500.0 22.21