Urban Edge Properties Common Shares of Beneficial Interestのデータ

Urban Edge Properties Common Shares of Beneficial Interestの基本情報

名前 Urban Edge Properties Common Shares of Beneficial Interest
ティッカー UE
国 United States
上場年 2015.0
セクター Finance

Urban Edge Properties Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.58 16.0 16.13 16.43 973200.0 16.43
2021-02-12 16.16 15.65 15.65 16.07 908500.0 16.07
2021-02-11 15.99 15.46 15.48 15.69 951600.0 15.69
2021-02-10 15.86 15.29 15.29 15.39 967700.0 15.39
2021-02-09 15.21 14.83 15.12 15.14 308500.0 15.14
2021-02-08 15.05 14.69 14.88 15.03 300500.0 15.03
2021-02-05 14.95 14.68 14.87 14.8 310300.0 14.8
2021-02-04 14.82 14.25 14.25 14.66 527800.0 14.66
2021-02-03 14.29 13.82 14.01 14.28 477700.0 14.28
2021-02-02 14.19 13.88 14.18 14.1 464400.0 14.1
2021-02-01 14.12 13.6 13.87 14.03 625600.0 14.03
2021-01-29 14.46 13.64 14.36 13.79 714300.0 13.79
2021-01-28 15.19 14.46 14.72 14.47 671200.0 14.47
2021-01-27 15.08 14.36 14.36 14.5 872200.0 14.5
2021-01-26 15.29 14.65 14.9 14.72 527600.0 14.72
2021-01-25 15.13 14.03 14.11 14.77 624800.0 14.77
2021-01-22 14.25 13.75 13.82 14.23 758000.0 14.23
2021-01-21 14.73 13.99 14.6 14.03 709800.0 14.03
2021-01-20 15.11 14.36 14.39 14.69 520600.0 14.69
2021-01-19 15.0 14.45 15.0 14.5 607500.0 14.5
2021-01-15 14.94 14.18 14.62 14.85 1024500.0 14.85
2021-01-14 14.82 14.22 14.35 14.8 1496700.0 14.8
2021-01-13 14.26 13.75 13.79 14.26 1123800.0 14.26
2021-01-12 13.91 13.27 13.32 13.83 817500.0 13.83
2021-01-11 13.95 13.18 13.77 13.3 645000.0 13.3
2021-01-08 13.96 13.64 13.82 13.83 1218400.0 13.83
2021-01-07 13.87 13.47 13.66 13.81 1277700.0 13.81
2021-01-06 13.78 12.95 12.95 13.63 1025700.0 13.63
2021-01-05 12.94 12.65 12.84 12.81 795000.0 12.81
2021-01-04 13.06 12.43 12.95 12.61 1018700.0 12.61
2020-12-31 13.0 12.59 12.77 12.94 468200.0 12.94
2020-12-30 13.26 12.8 13.15 12.86 706400.0 12.86
2020-12-29 13.65 13.39 13.53 13.54 999600.0 13.08
2020-12-28 13.74 13.43 13.68 13.49 631700.0 13.03
2020-12-24 13.63 13.3 13.6 13.58 241500.0 13.12
2020-12-23 13.81 13.38 13.61 13.53 655900.0 13.07
2020-12-22 13.58 13.37 13.53 13.46 862200.0 13.0
2020-12-21 13.55 13.02 13.14 13.5 1244400.0 13.04
2020-12-18 14.01 13.4 13.98 13.5 2228700.0 13.04
2020-12-17 14.1 13.77 13.97 13.96 1325400.0 13.49
2020-12-16 14.39 13.77 14.39 13.88 1452200.0 13.41
2020-12-15 14.27 13.78 13.89 14.27 1550700.0 13.79
2020-12-14 14.63 13.68 14.58 13.76 2305900.0 13.29
2020-12-11 14.45 13.95 13.95 14.35 2300100.0 13.86
2020-12-10 14.3 13.74 13.74 14.18 1754600.0 13.7
2020-12-09 14.14 13.56 13.58 14.0 2683600.0 13.52
2020-12-08 13.49 13.09 13.1 13.42 985500.0 12.96
2020-12-07 13.63 13.22 13.63 13.25 788700.0 12.8
2020-12-04 13.71 13.43 13.47 13.67 675000.0 13.21
2020-12-03 13.72 13.26 13.63 13.36 1267400.0 12.91
2020-12-02 13.82 13.13 13.28 13.61 682900.0 13.15
2020-12-01 13.69 13.11 13.27 13.36 786100.0 12.91
2020-11-30 13.71 12.93 13.53 12.98 1187200.0 12.54
2020-11-27 14.41 13.62 14.41 13.71 527200.0 13.24
2020-11-25 14.45 14.02 14.37 14.42 3999200.0 13.93
2020-11-24 14.69 13.86 14.09 14.38 2714000.0 13.89
2020-11-23 13.9 13.32 13.45 13.57 452200.0 13.11
2020-11-20 13.41 12.96 13.12 13.25 713800.0 12.8
2020-11-19 13.25 12.76 12.96 13.24 925300.0 12.79
2020-11-18 13.73 13.09 13.37 13.09 927100.0 12.65
2020-11-17 13.43 12.72 13.01 13.35 855300.0 12.9
2020-11-16 13.29 12.76 12.99 13.17 771000.0 12.72
2020-11-13 12.31 11.88 11.88 12.3 888500.0 11.88
2020-11-12 12.32 11.55 12.13 11.74 630300.0 11.34
2020-11-11 13.18 12.12 12.97 12.4 1265600.0 11.98
2020-11-10 13.01 12.0 12.25 12.99 1794700.0 12.55
2020-11-09 12.76 10.44 10.46 12.13 1707300.0 11.72
2020-11-06 9.82 9.19 9.74 9.22 866500.0 8.91
2020-11-05 9.94 9.59 9.76 9.67 1037400.0 9.34
2020-11-04 10.08 9.68 10.06 9.75 532100.0 9.42
2020-11-03 10.28 9.85 9.94 10.19 443900.0 9.84
2020-11-02 9.73 9.41 9.57 9.71 501800.0 9.38
2020-10-30 9.63 9.3 9.42 9.4 489600.0 9.08
2020-10-29 9.61 9.12 9.23 9.53 562600.0 9.21
2020-10-28 9.66 9.16 9.48 9.33 791400.0 9.01
2020-10-27 10.31 9.76 10.3 9.76 587000.0 9.43
2020-10-26 10.43 10.19 10.39 10.36 811300.0 10.01
2020-10-23 10.68 10.34 10.36 10.5 854600.0 10.14
2020-10-22 10.27 9.93 9.97 10.23 494400.0 9.88
2020-10-21 10.01 9.66 9.82 9.97 566600.0 9.63
2020-10-20 10.16 9.85 9.98 9.89 424600.0 9.55
2020-10-19 10.15 9.77 9.97 9.84 1232500.0 9.51
2020-10-16 10.19 9.81 10.19 9.93 472700.0 9.59
2020-10-15 10.38 9.93 9.93 10.27 752000.0 9.92
2020-10-14 10.45 10.06 10.24 10.07 537900.0 9.73
2020-10-13 10.63 10.22 10.55 10.33 584900.0 9.98
2020-10-12 10.76 10.44 10.59 10.71 585300.0 10.35
2020-10-09 10.78 10.5 10.78 10.65 530900.0 10.29
2020-10-08 10.73 10.43 10.6 10.66 475000.0 10.3
2020-10-07 10.67 10.43 10.51 10.47 780800.0 10.11
2020-10-06 10.87 10.4 10.66 10.45 631900.0 10.09
2020-10-05 10.7 10.26 10.59 10.53 725700.0 10.17
2020-10-02 10.56 9.92 9.93 10.5 689300.0 10.14
2020-10-01 10.2 9.69 9.69 10.19 1103700.0 9.84
2020-09-30 10.08 9.58 9.85 9.72 925400.0 9.39
2020-09-29 10.15 9.54 10.15 9.78 968100.0 9.45
2020-09-28 10.19 9.66 9.8 10.15 991700.0 9.81
2020-09-25 9.65 9.2 9.21 9.6 789100.0 9.27
2020-09-24 9.43 8.99 9.19 9.3 751300.0 8.98
2020-09-23 9.7 9.09 9.5 9.16 1265700.0 8.85
2020-09-22 9.83 9.49 9.59 9.51 885500.0 9.19
2020-09-21 10.06 9.53 10.01 9.59 1317100.0 9.26
2020-09-18 10.91 10.25 10.91 10.27 2830000.0 9.92
2020-09-17 11.16 10.66 10.99 10.79 1048900.0 10.42
2020-09-16 11.26 10.76 10.87 11.09 1021400.0 10.71
2020-09-15 10.97 10.52 10.52 10.83 595300.0 10.46
2020-09-14 10.61 10.13 10.14 10.49 790800.0 10.13
2020-09-11 10.62 10.01 10.53 10.06 904200.0 9.72
2020-09-10 11.31 10.48 10.9 10.53 952600.0 10.17
2020-09-09 11.4 10.81 11.34 10.93 777300.0 10.56
2020-09-08 11.57 11.24 11.5 11.26 1125300.0 10.88
2020-09-04 11.78 11.26 11.55 11.58 738500.0 11.19
2020-09-03 11.68 11.19 11.19 11.35 682900.0 10.96
2020-09-02 11.19 10.7 10.74 11.12 705700.0 10.74
2020-09-01 10.85 10.31 10.45 10.79 921900.0 10.42
2020-08-31 10.9 10.51 10.88 10.56 986400.0 10.2
2020-08-28 10.95 10.57 10.95 10.92 403500.0 10.55
2020-08-27 11.14 10.77 10.77 10.9 329800.0 10.53
2020-08-26 11.18 10.53 11.06 10.67 461900.0 10.31
2020-08-25 11.26 10.88 11.16 11.13 894100.0 10.75
2020-08-24 11.09 10.32 10.58 11.08 757400.0 10.7
2020-08-21 10.58 10.32 10.42 10.51 668400.0 10.15
2020-08-20 10.71 10.08 10.08 10.52 601300.0 10.16
2020-08-19 10.64 10.12 10.54 10.18 571400.0 9.83
2020-08-18 11.08 10.38 11.08 10.6 544200.0 10.24
2020-08-17 11.21 10.85 10.9 11.12 592400.0 10.74
2020-08-14 11.24 10.65 10.65 10.92 671400.0 10.55
2020-08-13 11.32 10.73 11.14 10.8 574800.0 10.43
2020-08-12 11.6 11.0 11.6 11.28 745400.0 10.9
2020-08-11 11.78 11.31 11.35 11.44 1452300.0 11.05
2020-08-10 11.31 10.82 10.84 11.02 808800.0 10.65
2020-08-07 10.74 9.88 10.21 10.73 1130300.0 10.37
2020-08-06 10.57 10.03 10.27 10.34 1166900.0 9.99
2020-08-05 10.86 10.21 10.81 10.26 892400.0 9.91
2020-08-04 10.67 10.23 10.25 10.61 537500.0 10.25
2020-08-03 10.46 10.05 10.46 10.27 630900.0 9.92
2020-07-31 10.61 10.01 10.61 10.48 671800.0 10.12
2020-07-30 10.73 10.28 10.41 10.7 457000.0 10.34
2020-07-29 10.8 10.36 10.63 10.74 423400.0 10.38
2020-07-28 10.62 9.98 10.05 10.56 704900.0 10.2
2020-07-27 10.15 9.8 10.05 10.13 609200.0 9.79
2020-07-24 10.58 10.09 10.42 10.11 715900.0 9.77
2020-07-23 10.83 10.23 10.68 10.46 713800.0 10.1
2020-07-22 10.86 10.5 10.55 10.84 830700.0 10.47
2020-07-21 10.86 10.56 10.56 10.71 1376300.0 10.35
2020-07-20 10.72 10.21 10.65 10.42 597400.0 10.07
2020-07-17 10.97 10.61 10.81 10.73 878800.0 10.37
2020-07-16 10.91 10.65 10.77 10.77 842200.0 10.4
2020-07-15 11.12 10.78 10.97 10.92 845700.0 10.55
2020-07-14 10.84 10.45 10.66 10.57 580700.0 10.21
2020-07-13 11.23 10.69 11.22 10.71 1059500.0 10.35
2020-07-10 11.14 10.85 10.85 11.06 924500.0 10.68
2020-07-09 11.07 10.66 10.95 10.84 1257200.0 10.47
2020-07-08 11.2 10.64 10.99 11.01 777900.0 10.64
2020-07-07 11.44 11.0 11.44 11.04 997200.0 10.66
2020-07-06 11.99 11.5 11.76 11.67 1011400.0 11.27
2020-07-02 12.31 11.45 12.18 11.49 459800.0 11.1
2020-07-01 12.13 11.6 11.93 11.78 737100.0 11.38
2020-06-30 12.2 11.54 11.74 11.87 2328500.0 11.47
2020-06-29 11.78 11.2 11.39 11.77 1641700.0 11.37
2020-06-26 11.23 10.78 11.02 11.18 1475700.0 10.8
2020-06-25 11.21 10.72 10.72 11.21 1487700.0 10.83
2020-06-24 11.05 10.45 11.01 10.9 868300.0 10.53
2020-06-23 11.76 10.91 11.6 11.23 1369100.0 10.85
2020-06-22 10.83 10.22 10.56 10.82 841000.0 10.45
2020-06-19 11.06 10.36 11.06 10.63 4200300.0 10.27
2020-06-18 10.94 10.54 10.62 10.87 953700.0 10.5
2020-06-17 11.61 10.85 11.58 10.89 1400200.0 10.52
2020-06-16 12.01 11.26 11.83 11.6 1242000.0 11.21
2020-06-15 11.3 10.38 10.49 11.16 1288400.0 10.78
2020-06-12 11.36 10.67 11.18 11.13 1296600.0 10.75
2020-06-11 11.28 10.47 10.97 10.59 755600.0 10.23
2020-06-10 12.44 11.69 12.44 11.82 1312600.0 11.42
2020-06-09 12.84 12.31 12.77 12.58 892300.0 12.15
2020-06-08 13.59 13.12 13.33 13.25 1515700.0 12.8
2020-06-05 13.43 12.69 12.69 12.93 1080300.0 12.49
2020-06-04 12.0 11.28 11.53 11.89 887900.0 11.49
2020-06-03 11.73 10.76 10.95 11.59 731700.0 11.2
2020-06-02 10.85 10.33 10.48 10.61 863700.0 10.25
2020-06-01 10.5 9.8 9.82 10.25 674200.0 9.9
2020-05-29 10.04 9.63 9.9 9.75 997500.0 9.42
2020-05-28 10.59 9.96 10.57 10.11 597100.0 9.77
2020-05-27 10.71 10.11 10.55 10.35 853500.0 10.0
2020-05-26 10.43 9.94 9.95 10.12 799400.0 9.78
2020-05-22 9.54 9.18 9.54 9.37 463400.0 9.05
2020-05-21 9.74 9.33 9.36 9.47 607500.0 9.15
2020-05-20 9.7 9.22 9.61 9.36 731300.0 9.04
2020-05-19 9.61 9.14 9.29 9.46 1240300.0 9.14
2020-05-18 9.47 8.8 8.8 9.35 2494500.0 9.03
2020-05-15 8.4 7.9 8.32 8.36 3434600.0 8.08
2020-05-14 8.51 7.45 7.79 8.42 1187000.0 8.13
2020-05-13 8.56 7.95 8.51 8.03 1571700.0 7.76
2020-05-12 9.6 8.69 9.6 8.7 1399700.0 8.4
2020-05-11 9.74 9.25 9.73 9.47 1711900.0 9.15
2020-05-08 10.13 9.49 9.69 9.95 1195700.0 9.61
2020-05-07 9.69 9.34 9.4 9.49 1106100.0 9.17
2020-05-06 10.26 9.16 10.07 9.2 1036600.0 8.89
2020-05-05 10.78 10.06 10.7 10.1 1108700.0 9.76
2020-05-04 10.39 9.79 10.01 10.39 1004800.0 10.04
2020-05-01 11.36 10.3 11.1 10.53 1324000.0 10.17
2020-04-30 12.1 10.87 11.72 11.5 1765000.0 11.11
2020-04-29 11.91 11.37 11.51 11.79 1781200.0 11.39
2020-04-28 11.03 9.94 9.94 10.98 2334400.0 10.61
2020-04-27 9.56 8.72 8.94 9.5 1392500.0 9.18
2020-04-24 9.23 8.91 9.13 9.05 1255400.0 8.74
2020-04-23 9.19 8.77 8.91 9.11 1361100.0 8.8
2020-04-22 8.91 8.39 8.54 8.88 2081800.0 8.58
2020-04-21 8.45 7.99 8.04 8.39 1310300.0 8.1
2020-04-20 8.81 8.22 8.33 8.38 1668100.0 8.1
2020-04-17 9.11 8.53 8.77 8.64 1050100.0 8.35
2020-04-16 9.05 8.23 8.9 8.35 1184300.0 8.07
2020-04-15 9.27 8.57 8.88 8.95 1035800.0 8.65
2020-04-14 9.99 9.26 9.65 9.35 945600.0 9.03
2020-04-13 9.66 9.15 9.58 9.53 1224100.0 9.21
2020-04-09 10.11 9.14 9.4 9.62 1791300.0 9.29
2020-04-08 9.36 8.61 9.07 9.06 1667800.0 8.75
2020-04-07 8.94 8.06 8.06 8.66 2903200.0 8.37
2020-04-06 8.61 7.91 8.03 8.03 1065700.0 7.76
2020-04-03 7.93 7.45 7.65 7.64 2258900.0 7.38
2020-04-02 8.56 7.6 8.21 7.75 1742300.0 7.49
2020-04-01 8.56 7.59 8.29 8.33 1678300.0 8.05
2020-03-31 9.14 8.5 8.55 8.81 5099300.0 8.51
2020-03-30 8.94 8.24 8.92 8.67 2831800.0 8.38
2020-03-27 9.4 8.76 9.28 8.83 2017300.0 8.53
2020-03-26 10.27 9.02 9.34 9.75 2024300.0 9.42
2020-03-25 9.85 8.4 8.48 9.24 2623400.0 8.93
2020-03-24 8.8 7.64 7.66 8.48 2276600.0 8.19
2020-03-23 8.28 6.98 8.28 7.28 1497500.0 7.03
2020-03-20 9.21 8.0 8.62 8.14 3487500.0 7.86
2020-03-19 9.35 7.75 8.38 8.6 2547100.0 8.31
2020-03-18 11.33 8.33 11.22 8.41 1566900.0 8.12
2020-03-17 12.03 11.01 11.7 11.93 1847700.0 11.52
2020-03-16 12.75 11.26 12.75 11.53 2515100.0 11.14
2020-03-13 14.2 13.47 13.76 13.95 2835100.0 13.48
2020-03-12 14.52 13.19 14.2 13.28 1392000.0 12.62
2020-03-11 15.96 14.65 15.96 14.95 1783600.0 14.2
2020-03-10 16.46 15.69 15.89 16.36 2048400.0 15.54
2020-03-09 16.73 15.31 16.49 15.49 1643600.0 14.72
2020-03-06 17.09 16.51 16.96 16.99 1583600.0 16.14
2020-03-05 17.41 16.86 17.11 17.4 1218700.0 16.53
2020-03-04 17.28 16.87 16.88 17.25 626700.0 16.39
2020-03-03 17.05 16.41 16.72 16.67 1400500.0 15.84
2020-03-02 16.79 15.98 16.28 16.78 978200.0 15.94
2020-02-28 16.57 15.76 16.56 16.2 1862900.0 15.39
2020-02-27 17.53 16.84 17.04 16.91 1249600.0 16.06
2020-02-26 18.03 17.53 18.03 17.54 851200.0 16.66
2020-02-25 18.47 17.73 18.47 17.92 1457700.0 17.02
2020-02-24 18.54 18.11 18.26 18.46 1086200.0 17.54
2020-02-21 18.71 18.49 18.55 18.53 970800.0 17.6
2020-02-20 18.63 18.26 18.26 18.54 818200.0 17.61
2020-02-19 18.85 18.25 18.73 18.26 760800.0 17.35
2020-02-18 18.93 18.54 18.59 18.75 1326300.0 17.81