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 UBP
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 13.17 12.43 12.43 13.17 8200.0 13.17
2021-02-12 12.7 11.76 12.18 12.7 4500.0 12.7
2021-02-11 12.74 12.53 12.55 12.55 2600.0 12.55
2021-02-10 12.59 12.11 12.11 12.5 3000.0 12.5
2021-02-09 12.38 11.91 12.0 12.11 10400.0 12.11
2021-02-08 12.49 12.06 12.23 12.06 1900.0 12.06
2021-02-05 12.07 11.89 11.89 12.07 800.0 12.07
2021-02-04 12.26 11.85 11.93 12.17 1900.0 12.17
2021-02-03 11.95 11.7 11.84 11.7 4800.0 11.7
2021-02-02 12.05 11.84 11.89 11.86 1600.0 11.86
2021-02-01 12.03 11.55 12.03 11.93 5200.0 11.93
2021-01-29 12.5 11.95 12.5 11.95 5000.0 11.95
2021-01-28 12.73 12.33 12.73 12.5 1100.0 12.5
2021-01-27 12.73 12.1 12.56 12.73 3100.0 12.73
2021-01-26 12.74 12.25 12.74 12.74 1200.0 12.74
2021-01-25 12.27 12.26 12.27 12.27 1300.0 12.27
2021-01-22 12.25 12.23 12.23 12.25 600.0 12.25
2021-01-21 12.5 12.16 12.5 12.39 600.0 12.39
2021-01-20 12.83 12.5 12.74 12.5 1300.0 12.5
2021-01-19 12.88 12.4 12.83 12.5 7200.0 12.5
2021-01-15 13.37 12.8 13.37 12.8 2800.0 12.8
2021-01-14 13.59 12.7 13.0 13.31 4000.0 13.31
2021-01-13 12.78 12.25 12.54 12.78 2700.0 12.78
2021-01-12 12.53 12.0 12.01 12.4 7400.0 12.4
2021-01-11 12.44 12.04 12.04 12.31 1500.0 12.31
2021-01-08 12.4 11.71 11.9 12.33 11300.0 12.33
2021-01-07 12.56 11.93 12.56 12.04 8200.0 12.04
2021-01-06 12.53 11.89 12.1 12.19 2500.0 12.19
2021-01-05 11.96 11.82 11.82 11.89 3100.0 11.89
2021-01-04 12.15 11.5 12.15 11.68 3200.0 11.68
2020-12-31 12.09 11.75 11.95 11.99 11600.0 11.86
2020-12-30 12.62 11.82 12.29 11.82 1900.0 11.7
2020-12-29 11.84 11.79 11.79 11.81 500.0 11.69
2020-12-28 11.93 11.5 11.5 11.59 5900.0 11.47
2020-12-24 11.75 11.38 11.68 11.38 5800.0 11.26
2020-12-23 11.81 11.17 11.4 11.44 8900.0 11.32
2020-12-22 11.77 11.12 11.42 11.36 14400.0 11.24
2020-12-21 11.8 11.17 11.72 11.41 8800.0 11.29
2020-12-18 12.6 11.71 12.23 11.71 18900.0 11.59
2020-12-17 12.73 12.26 12.73 12.3 20500.0 12.17
2020-12-16 13.05 12.81 12.86 12.81 5700.0 12.68
2020-12-15 12.97 12.42 12.8 12.91 15300.0 12.78
2020-12-14 12.9 12.27 12.8 12.27 4700.0 12.14
2020-12-11 12.68 12.45 12.6 12.66 2000.0 12.53
2020-12-10 12.95 12.56 12.95 12.79 2500.0 12.66
2020-12-09 12.98 12.8 12.92 12.88 2900.0 12.75
2020-12-08 13.7 12.77 13.7 12.78 2800.0 12.65
2020-12-07 13.83 12.89 13.0 13.13 6300.0 12.99
2020-12-04 13.63 13.1 13.1 13.63 3600.0 13.49
2020-12-03 13.33 12.94 13.33 13.19 6700.0 13.05
2020-12-02 13.38 13.0 13.06 13.22 2800.0 13.08
2020-12-01 13.58 12.84 12.89 13.27 7000.0 13.13
2020-11-30 13.28 12.48 13.28 12.96 6300.0 12.82
2020-11-27 13.18 12.91 12.97 13.07 1000.0 12.93
2020-11-25 13.4 12.99 13.4 12.99 2800.0 12.85
2020-11-24 13.61 12.84 12.97 13.25 9100.0 13.11
2020-11-23 13.0 12.02 12.03 12.67 23900.0 12.54
2020-11-20 11.88 11.47 11.52 11.88 3600.0 11.76
2020-11-19 12.22 11.35 12.22 11.73 4600.0 11.61
2020-11-18 12.29 11.95 12.12 12.02 10100.0 11.89
2020-11-17 11.94 11.65 11.65 11.84 3800.0 11.72
2020-11-16 12.12 11.53 11.53 11.95 12500.0 11.83
2020-11-13 11.8 10.59 10.68 11.16 31000.0 11.04
2020-11-12 10.29 9.99 10.04 9.99 3000.0 9.89
2020-11-11 10.5 10.26 10.28 10.5 2000.0 10.39
2020-11-10 10.53 9.87 10.0 10.5 6800.0 10.39
2020-11-09 10.33 9.56 9.56 10.13 22200.0 10.02
2020-11-06 9.05 8.85 9.05 8.87 4800.0 8.78
2020-11-05 8.99 8.85 8.99 8.93 1500.0 8.84
2020-11-04 9.0 8.85 8.9 8.85 7000.0 8.76
2020-11-03 9.49 8.93 8.93 9.2 3800.0 9.1
2020-11-02 8.77 8.56 8.61 8.73 3700.0 8.64
2020-10-30 8.74 8.6 8.6 8.67 2500.0 8.58
2020-10-29 8.63 8.54 8.6 8.55 5000.0 8.46
2020-10-28 8.75 8.41 8.75 8.41 4700.0 8.32
2020-10-27 8.93 8.85 8.93 8.85 1400.0 8.76
2020-10-26 9.13 8.8 9.0 8.8 8000.0 8.71
2020-10-23 9.07 8.93 9.0 8.93 4600.0 8.84
2020-10-22 9.04 8.91 8.91 8.91 1400.0 8.82
2020-10-21 8.98 8.91 8.91 8.98 1600.0 8.89
2020-10-20 8.99 8.93 8.99 8.97 2500.0 8.88
2020-10-19 8.93 8.8 8.9 8.92 4600.0 8.83
2020-10-16 9.05 8.8 8.93 8.93 2000.0 8.84
2020-10-15 8.94 8.53 8.53 8.8 2900.0 8.71
2020-10-14 9.0 8.8 8.93 8.8 5700.0 8.71
2020-10-13 9.2 8.77 9.15 8.94 7900.0 8.85
2020-10-12 9.17 8.94 8.94 9.07 5200.0 8.98
2020-10-09 9.11 9.0 9.02 9.11 2400.0 9.02
2020-10-08 8.96 8.84 8.96 8.88 3700.0 8.79
2020-10-07 8.9 8.7 8.9 8.7 4000.0 8.61
2020-10-06 8.86 8.66 8.73 8.66 2300.0 8.57
2020-10-05 8.87 8.57 8.57 8.63 3200.0 8.54
2020-10-02 8.81 8.35 8.35 8.81 1400.0 8.72
2020-10-01 8.56 8.36 8.37 8.5 19400.0 8.41
2020-09-30 8.77 8.29 8.48 8.43 7700.0 8.22
2020-09-29 8.6 8.26 8.53 8.49 8200.0 8.28
2020-09-28 8.91 8.48 8.65 8.72 5800.0 8.5
2020-09-25 8.6 8.21 8.32 8.5 18300.0 8.29
2020-09-24 8.45 8.24 8.27 8.3 6000.0 8.09
2020-09-23 8.5 8.18 8.5 8.24 11300.0 8.03
2020-09-22 8.73 8.37 8.57 8.57 10700.0 8.35
2020-09-21 8.95 8.35 8.95 8.66 16700.0 8.44
2020-09-18 9.12 8.54 9.12 9.0 21100.0 8.77
2020-09-17 9.32 8.74 8.74 9.2 19800.0 8.97
2020-09-16 9.14 8.55 8.62 9.0 24800.0 8.77
2020-09-15 9.0 8.6 8.6 8.74 11800.0 8.52
2020-09-14 8.7 8.45 8.55 8.58 11700.0 8.36
2020-09-11 8.69 8.35 8.63 8.39 18600.0 8.18
2020-09-10 8.91 8.5 8.66 8.55 9200.0 8.34
2020-09-09 9.2 8.85 9.0 8.85 18300.0 8.63
2020-09-08 8.97 8.54 8.58 8.86 6000.0 8.64
2020-09-04 8.76 8.4 8.65 8.45 5700.0 8.24
2020-09-03 8.72 8.4 8.4 8.69 3200.0 8.47
2020-09-02 8.54 8.4 8.4 8.5 2600.0 8.29
2020-09-01 8.78 8.3 8.37 8.39 13200.0 8.18
2020-08-31 8.76 8.3 8.65 8.36 4500.0 8.15
2020-08-28 8.65 8.55 8.55 8.55 2000.0 8.34
2020-08-27 8.66 8.5 8.66 8.5 3800.0 8.29
2020-08-26 8.55 8.33 8.55 8.35 3200.0 8.14
2020-08-25 8.9 8.63 8.63 8.65 4700.0 8.43
2020-08-24 8.73 8.45 8.5 8.72 3000.0 8.5
2020-08-21 8.65 8.34 8.6 8.4 9400.0 8.19
2020-08-20 8.81 8.75 8.75 8.76 3900.0 8.54
2020-08-19 8.84 8.75 8.8 8.75 2200.0 8.53
2020-08-18 8.99 8.87 8.93 8.87 2500.0 8.65
2020-08-17 9.18 8.8 9.17 9.18 4600.0 8.95
2020-08-14 9.5 9.02 9.5 9.2 4300.0 8.97
2020-08-13 9.52 8.5 8.5 9.4 26200.0 9.16
2020-08-12 9.05 8.55 9.02 8.6 10200.0 8.38
2020-08-11 9.12 8.73 8.73 8.95 6300.0 8.73
2020-08-10 8.82 8.62 8.62 8.77 3500.0 8.55
2020-08-07 8.75 8.41 8.64 8.59 4100.0 8.37
2020-08-06 8.56 8.56 8.56 8.56 600.0 8.35
2020-08-05 8.64 8.3 8.57 8.37 3700.0 8.16
2020-08-04 8.78 8.5 8.51 8.53 5000.0 8.32
2020-08-03 8.6 8.51 8.51 8.56 3300.0 8.35
2020-07-31 8.7 8.51 8.56 8.51 10500.0 8.3
2020-07-30 9.05 9.05 9.05 9.05 0.0 8.82
2020-07-29 9.05 9.05 9.05 9.05 300.0 8.82
2020-07-28 9.05 8.51 8.7 9.05 3800.0 8.82
2020-07-27 8.7 8.5 8.5 8.54 5600.0 8.33
2020-07-24 8.85 8.5 8.7 8.64 6100.0 8.42
2020-07-23 8.95 8.6 8.78 8.7 3700.0 8.48
2020-07-22 9.2 8.79 8.79 9.15 3200.0 8.92
2020-07-21 9.08 8.82 8.9 8.89 7800.0 8.67
2020-07-20 9.03 8.7 9.0 8.96 17400.0 8.74
2020-07-17 9.19 9.03 9.04 9.04 8000.0 8.81
2020-07-16 9.35 9.01 9.01 9.3 2000.0 9.07
2020-07-15 9.5 9.21 9.49 9.38 6600.0 9.14
2020-07-14 9.57 9.0 9.43 9.03 5300.0 8.8
2020-07-13 9.45 9.45 9.45 9.45 0.0 9.21
2020-07-10 9.62 9.45 9.61 9.45 4600.0 9.21
2020-07-09 9.6 9.43 9.43 9.6 7500.0 9.36
2020-07-08 9.9 9.62 9.9 9.62 2900.0 9.38
2020-07-07 10.03 9.45 10.01 9.45 13500.0 9.21
2020-07-06 10.15 10.01 10.05 10.01 1900.0 9.76
2020-07-02 10.24 10.0 10.06 10.01 5700.0 9.76
2020-07-01 10.05 9.96 10.05 10.04 1900.0 9.79
2020-06-30 10.1 10.01 10.1 10.05 3700.0 9.74
2020-06-29 10.27 9.95 10.13 10.1 4000.0 9.78
2020-06-26 10.1 9.95 10.1 10.1 8200.0 9.78
2020-06-25 10.1 10.02 10.02 10.1 3200.0 9.78
2020-06-24 10.66 10.05 10.47 10.15 2500.0 9.83
2020-06-23 10.85 10.15 10.15 10.49 1300.0 10.16
2020-06-22 10.41 10.0 10.0 10.4 5200.0 10.08
2020-06-19 10.25 10.0 10.25 10.1 2000.0 9.78
2020-06-18 10.48 10.4 10.48 10.4 900.0 10.08
2020-06-17 10.5 10.4 10.49 10.4 1700.0 10.08
2020-06-16 10.83 10.08 10.74 10.5 8600.0 10.17
2020-06-15 10.81 10.81 10.81 10.81 0.0 10.47
2020-06-12 11.23 10.55 10.55 10.81 3000.0 10.47
2020-06-11 10.71 10.36 10.71 10.36 7800.0 10.04
2020-06-10 12.19 11.35 12.0 11.48 6500.0 11.12
2020-06-09 13.66 12.01 13.66 12.3 10200.0 11.92
2020-06-08 14.43 13.59 13.96 14.16 6100.0 13.72
2020-06-05 14.35 13.87 13.87 14.1 5700.0 13.66
2020-06-04 13.75 11.35 12.97 13.65 6900.0 13.22
2020-06-03 13.5 12.36 12.36 13.43 5200.0 13.01
2020-06-02 13.08 11.97 11.97 12.16 3200.0 11.78
2020-06-01 12.21 11.3 11.47 12.05 9400.0 11.67
2020-05-29 11.34 10.85 11.34 11.2 800.0 10.85
2020-05-28 11.55 10.85 11.1 11.35 4400.0 11.0
2020-05-27 11.25 10.79 10.95 10.85 1900.0 10.51
2020-05-26 11.0 10.94 11.0 10.94 1200.0 10.6
2020-05-22 10.63 10.35 10.63 10.35 400.0 10.03
2020-05-21 10.86 10.2 10.2 10.85 6500.0 10.51
2020-05-20 10.44 10.15 10.25 10.29 3700.0 9.97
2020-05-19 10.6 10.11 10.6 10.11 3900.0 9.79
2020-05-18 10.63 10.07 10.25 10.4 2500.0 10.08
2020-05-15 9.53 9.3 9.3 9.52 1100.0 9.22
2020-05-14 9.51 9.01 9.01 9.5 6600.0 9.2
2020-05-13 10.69 9.02 10.69 9.52 16400.0 9.22
2020-05-12 11.31 10.23 11.31 10.23 12700.0 9.91
2020-05-11 11.0 10.55 10.59 10.55 4300.0 10.22
2020-05-08 11.0 10.5 10.5 10.75 3300.0 10.41
2020-05-07 10.35 10.25 10.3 10.25 1300.0 9.93
2020-05-06 10.5 10.25 10.4 10.3 3200.0 9.98
2020-05-05 10.96 10.55 10.96 10.75 2200.0 10.41
2020-05-04 10.98 10.51 10.91 10.51 3100.0 10.18
2020-05-01 11.17 10.76 10.76 11.1 7000.0 10.75
2020-04-30 11.8 10.75 11.46 11.14 10800.0 10.79
2020-04-29 12.4 11.2 11.25 11.8 11200.0 11.43
2020-04-28 11.36 10.56 11.05 11.23 13400.0 10.88
2020-04-27 10.6 9.7 9.8 10.45 8300.0 10.12
2020-04-24 10.66 9.8 10.64 9.83 4200.0 9.52
2020-04-23 10.16 9.65 9.65 10.16 3900.0 9.84
2020-04-22 10.6 9.85 10.6 10.0 7100.0 9.69
2020-04-21 10.51 10.35 10.36 10.36 8600.0 10.04
2020-04-20 11.0 9.76 10.99 10.3 13600.0 9.98
2020-04-17 11.48 10.86 11.48 11.1 8900.0 10.75
2020-04-16 11.28 10.75 11.0 10.75 7600.0 10.41
2020-04-15 11.67 10.5 10.61 10.8 5400.0 10.46
2020-04-14 12.25 10.81 12.25 10.94 4000.0 10.6
2020-04-13 12.0 11.28 11.28 11.77 3100.0 11.4
2020-04-09 12.73 11.18 11.18 11.31 7700.0 10.96
2020-04-08 11.38 10.91 10.91 11.32 3000.0 10.97
2020-04-07 11.39 10.04 10.6 11.0 8000.0 10.66
2020-04-06 10.99 9.25 10.2 10.51 17700.0 10.18
2020-04-03 10.45 9.26 10.45 9.27 9600.0 8.98
2020-04-02 11.62 10.7 11.62 10.71 4000.0 10.38
2020-04-01 12.67 11.11 11.81 11.77 9500.0 11.16
2020-03-31 12.31 11.2 12.27 11.24 3400.0 10.66
2020-03-30 12.74 11.75 12.51 11.86 8000.0 11.25
2020-03-27 14.57 13.0 14.57 13.3 3000.0 12.61
2020-03-26 15.14 12.01 12.01 14.82 10200.0 14.05
2020-03-25 15.42 9.7 11.22 12.01 59900.0 11.39
2020-03-24 10.53 9.29 9.9 10.2 9300.0 9.67
2020-03-23 9.5 8.3 8.79 9.5 9100.0 9.01
2020-03-20 10.36 8.7 8.8 8.7 19000.0 8.25
2020-03-19 9.44 8.38 9.11 8.77 22000.0 8.32
2020-03-18 12.0 9.32 12.0 9.32 20700.0 8.84
2020-03-17 11.39 10.3 11.0 11.3 17600.0 10.71
2020-03-16 13.13 10.5 13.13 10.5 19800.0 9.96
2020-03-13 13.35 12.24 12.5 13.16 8000.0 12.48
2020-03-12 13.27 12.0 13.0 12.0 30500.0 11.38
2020-03-11 15.01 14.15 15.01 14.39 9100.0 13.64
2020-03-10 16.21 15.03 16.21 15.1 9700.0 14.32
2020-03-09 16.09 15.43 16.0 15.43 9000.0 14.63
2020-03-06 16.85 16.31 16.4 16.61 3400.0 15.75
2020-03-05 16.65 16.61 16.65 16.65 1000.0 15.79
2020-03-04 16.72 16.4 16.4 16.68 3300.0 15.82
2020-03-03 16.78 16.46 16.6 16.46 2500.0 15.61
2020-03-02 16.75 16.47 16.6 16.49 5500.0 15.64
2020-02-28 17.04 16.74 17.0 16.83 5400.0 15.96
2020-02-27 17.72 17.29 17.5 17.37 5000.0 16.47
2020-02-26 17.64 17.58 17.58 17.64 700.0 16.73
2020-02-25 17.84 17.53 17.84 17.53 600.0 16.62
2020-02-24 18.6 17.89 18.6 17.89 4100.0 16.96
2020-02-21 18.6 18.6 18.6 18.6 0.0 17.64
2020-02-20 18.66 18.31 18.31 18.6 2900.0 17.64
2020-02-19 18.6 18.06 18.6 18.31 2500.0 17.36
2020-02-18 18.49 18.39 18.49 18.39 300.0 17.44