NYSE - Delayed Quote • USD
Urban Edge Properties (UE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:30 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.70 | 16.81 | 16.62 | 16.72 | 16.72 | 872,400 |
Apr 23, 2024 | 16.55 | 16.89 | 16.52 | 16.82 | 16.82 | 603,300 |
Apr 22, 2024 | 16.37 | 16.54 | 16.33 | 16.54 | 16.54 | 1,441,600 |
Apr 19, 2024 | 16.22 | 16.61 | 16.19 | 16.37 | 16.37 | 1,404,800 |
Apr 18, 2024 | 16.08 | 16.23 | 15.90 | 16.20 | 16.20 | 684,800 |
Apr 17, 2024 | 16.04 | 16.20 | 15.97 | 16.01 | 16.01 | 607,000 |
Apr 16, 2024 | 16.07 | 16.11 | 15.81 | 15.97 | 15.97 | 679,900 |
Apr 15, 2024 | 16.37 | 16.41 | 16.03 | 16.21 | 16.21 | 1,258,500 |
Apr 12, 2024 | 16.07 | 16.29 | 16.07 | 16.28 | 16.28 | 669,600 |
Apr 11, 2024 | 16.01 | 16.29 | 15.92 | 16.14 | 16.14 | 1,245,000 |
Apr 10, 2024 | 16.49 | 16.49 | 15.85 | 15.93 | 15.93 | 1,405,400 |
Apr 9, 2024 | 16.75 | 16.81 | 16.60 | 16.81 | 16.81 | 603,800 |
Apr 8, 2024 | 16.71 | 16.82 | 16.68 | 16.74 | 16.74 | 683,200 |
Apr 5, 2024 | 16.59 | 16.68 | 16.46 | 16.63 | 16.63 | 369,000 |
Apr 4, 2024 | 16.84 | 16.91 | 16.51 | 16.60 | 16.60 | 542,700 |
Apr 3, 2024 | 16.52 | 16.70 | 16.49 | 16.68 | 16.68 | 628,400 |
Apr 2, 2024 | 16.81 | 16.83 | 16.54 | 16.58 | 16.58 | 982,400 |
Apr 1, 2024 | 17.25 | 17.25 | 16.91 | 16.95 | 16.95 | 594,900 |
Mar 28, 2024 | 17.13 | 17.30 | 17.06 | 17.27 | 17.27 | 917,300 |
Mar 27, 2024 | 16.62 | 17.07 | 16.55 | 17.04 | 17.04 | 991,400 |
Mar 26, 2024 | 16.62 | 16.66 | 16.44 | 16.44 | 16.44 | 471,100 |
Mar 25, 2024 | 16.85 | 16.90 | 16.53 | 16.56 | 16.56 | 678,300 |
Mar 22, 2024 | 17.22 | 17.23 | 16.80 | 16.81 | 16.81 | 1,023,800 |
Mar 21, 2024 | 16.95 | 17.26 | 16.89 | 17.21 | 17.21 | 1,369,000 |
Mar 20, 2024 | 16.53 | 17.00 | 16.48 | 16.86 | 16.86 | 919,900 |
Mar 19, 2024 | 16.55 | 16.75 | 16.50 | 16.65 | 16.65 | 1,041,400 |
Mar 18, 2024 | 16.46 | 16.59 | 16.40 | 16.54 | 16.54 | 770,600 |
Mar 15, 2024 | 16.37 | 16.57 | 16.29 | 16.47 | 16.47 | 1,614,000 |
Mar 14, 2024 | 0.17 Dividend | |||||
Mar 14, 2024 | 16.63 | 16.67 | 16.30 | 16.46 | 16.46 | 1,016,900 |
Mar 13, 2024 | 17.00 | 17.13 | 16.87 | 16.91 | 16.74 | 802,100 |
Mar 12, 2024 | 17.11 | 17.14 | 16.93 | 17.05 | 16.88 | 472,000 |
Mar 11, 2024 | 17.09 | 17.18 | 16.99 | 17.14 | 16.97 | 390,600 |
Mar 8, 2024 | 17.27 | 17.37 | 17.01 | 17.12 | 16.95 | 498,900 |
Mar 7, 2024 | 17.11 | 17.18 | 17.01 | 17.07 | 16.90 | 996,400 |
Mar 6, 2024 | 17.07 | 17.15 | 16.85 | 16.99 | 16.82 | 460,200 |
Mar 5, 2024 | 17.09 | 17.19 | 16.85 | 16.95 | 16.78 | 578,900 |
Mar 4, 2024 | 17.01 | 17.20 | 16.92 | 17.18 | 17.01 | 569,800 |
Mar 1, 2024 | 17.06 | 17.13 | 16.82 | 17.07 | 16.90 | 639,900 |
Feb 29, 2024 | 17.18 | 17.19 | 16.90 | 17.01 | 16.84 | 609,000 |
Feb 28, 2024 | 16.78 | 17.17 | 16.74 | 16.99 | 16.82 | 679,100 |
Feb 27, 2024 | 16.98 | 17.02 | 16.85 | 16.95 | 16.78 | 788,100 |
Feb 26, 2024 | 16.90 | 17.00 | 16.79 | 16.87 | 16.70 | 613,700 |
Feb 23, 2024 | 17.03 | 17.07 | 16.92 | 16.98 | 16.81 | 682,100 |
Feb 22, 2024 | 17.09 | 17.15 | 16.98 | 17.09 | 16.92 | 1,165,100 |
Feb 21, 2024 | 17.08 | 17.26 | 17.02 | 17.14 | 16.97 | 1,118,900 |
Feb 20, 2024 | 17.15 | 17.33 | 17.06 | 17.08 | 16.91 | 1,191,700 |
Feb 16, 2024 | 17.28 | 17.67 | 17.16 | 17.32 | 17.15 | 1,620,500 |
Feb 15, 2024 | 17.36 | 17.55 | 17.35 | 17.50 | 17.32 | 1,157,900 |
Feb 14, 2024 | 17.89 | 17.96 | 17.13 | 17.36 | 17.19 | 1,582,100 |
Feb 13, 2024 | 17.24 | 17.61 | 17.01 | 17.52 | 17.34 | 2,331,600 |
Feb 12, 2024 | 17.60 | 17.80 | 17.52 | 17.75 | 17.57 | 1,332,300 |
Feb 9, 2024 | 17.54 | 17.56 | 17.33 | 17.54 | 17.36 | 657,600 |
Feb 8, 2024 | 17.34 | 17.61 | 17.25 | 17.57 | 17.39 | 1,745,100 |
Feb 7, 2024 | 17.40 | 17.44 | 17.25 | 17.30 | 17.13 | 686,700 |
Feb 6, 2024 | 16.90 | 17.42 | 16.87 | 17.40 | 17.23 | 800,800 |
Feb 5, 2024 | 16.97 | 17.17 | 16.83 | 16.95 | 16.78 | 617,000 |
Feb 2, 2024 | 17.16 | 17.41 | 17.00 | 17.26 | 17.09 | 665,100 |
Feb 1, 2024 | 17.24 | 17.46 | 17.08 | 17.46 | 17.28 | 908,400 |
Jan 31, 2024 | 17.60 | 17.74 | 17.23 | 17.27 | 17.10 | 853,000 |
Jan 30, 2024 | 17.65 | 17.77 | 17.53 | 17.60 | 17.42 | 750,700 |
Jan 29, 2024 | 17.62 | 17.77 | 17.50 | 17.75 | 17.57 | 664,800 |
Jan 26, 2024 | 17.92 | 17.92 | 17.61 | 17.66 | 17.48 | 576,500 |
Jan 25, 2024 | 17.58 | 17.81 | 17.50 | 17.80 | 17.62 | 993,300 |
Jan 24, 2024 | 17.75 | 17.75 | 17.24 | 17.30 | 17.13 | 935,200 |
Jan 23, 2024 | 17.67 | 17.67 | 17.38 | 17.51 | 17.33 | 754,700 |
Jan 22, 2024 | 17.59 | 17.77 | 17.46 | 17.53 | 17.35 | 720,700 |
Jan 19, 2024 | 17.43 | 17.57 | 17.23 | 17.48 | 17.30 | 846,900 |
Jan 18, 2024 | 17.49 | 17.49 | 17.16 | 17.31 | 17.14 | 565,300 |
Jan 17, 2024 | 17.36 | 17.66 | 17.25 | 17.44 | 17.26 | 729,000 |
Jan 16, 2024 | 17.71 | 17.82 | 17.54 | 17.66 | 17.48 | 839,900 |
Jan 12, 2024 | 18.10 | 18.12 | 17.80 | 17.88 | 17.70 | 576,500 |
Jan 11, 2024 | 17.92 | 18.03 | 17.81 | 17.89 | 17.71 | 744,400 |
Jan 10, 2024 | 17.97 | 18.11 | 17.97 | 18.05 | 17.87 | 860,100 |
Jan 9, 2024 | 17.83 | 18.05 | 17.81 | 18.03 | 17.85 | 890,200 |
Jan 8, 2024 | 17.99 | 18.19 | 17.92 | 18.10 | 17.92 | 764,000 |
Jan 5, 2024 | 17.96 | 18.21 | 17.85 | 17.96 | 17.78 | 1,096,800 |
Jan 4, 2024 | 18.06 | 18.18 | 17.85 | 18.10 | 17.92 | 2,311,000 |
Jan 3, 2024 | 18.06 | 18.10 | 17.78 | 17.95 | 17.77 | 1,124,100 |
Jan 2, 2024 | 18.11 | 18.40 | 18.07 | 18.25 | 18.07 | 994,600 |
Dec 29, 2023 | 18.54 | 18.62 | 18.30 | 18.30 | 18.12 | 818,800 |
Dec 28, 2023 | 18.51 | 18.72 | 18.51 | 18.66 | 18.47 | 625,500 |
Dec 27, 2023 | 18.65 | 18.69 | 18.49 | 18.62 | 18.43 | 686,500 |
Dec 26, 2023 | 18.54 | 18.75 | 18.44 | 18.66 | 18.47 | 1,015,600 |
Dec 22, 2023 | 18.64 | 18.79 | 18.40 | 18.47 | 18.28 | 1,075,000 |
Dec 21, 2023 | 18.69 | 18.69 | 18.35 | 18.50 | 18.31 | 1,157,000 |
Dec 20, 2023 | 18.42 | 18.76 | 18.25 | 18.25 | 18.07 | 1,495,900 |
Dec 19, 2023 | 18.41 | 18.51 | 18.21 | 18.42 | 18.23 | 1,856,300 |
Dec 18, 2023 | 18.67 | 18.67 | 18.31 | 18.36 | 18.18 | 1,240,400 |
Dec 15, 2023 | 18.68 | 18.74 | 18.28 | 18.51 | 18.32 | 2,738,300 |
Dec 14, 2023 | 0.16 Dividend | |||||
Dec 14, 2023 | 18.49 | 18.69 | 18.11 | 18.68 | 18.49 | 2,022,600 |
Dec 13, 2023 | 17.30 | 18.22 | 17.15 | 18.08 | 17.74 | 1,190,500 |
Dec 12, 2023 | 17.24 | 17.38 | 17.14 | 17.29 | 16.96 | 689,400 |
Dec 11, 2023 | 17.43 | 17.45 | 17.13 | 17.26 | 16.94 | 1,417,100 |
Dec 8, 2023 | 17.32 | 17.42 | 17.12 | 17.41 | 17.08 | 668,200 |
Dec 7, 2023 | 17.34 | 17.46 | 17.20 | 17.35 | 17.02 | 1,130,800 |
Dec 6, 2023 | 17.57 | 17.71 | 17.34 | 17.36 | 17.03 | 819,600 |
Dec 5, 2023 | 17.58 | 17.58 | 17.32 | 17.44 | 17.11 | 692,000 |
Dec 4, 2023 | 17.26 | 17.66 | 17.22 | 17.64 | 17.31 | 807,300 |
Dec 1, 2023 | 16.72 | 17.42 | 16.65 | 17.34 | 17.01 | 1,418,800 |
Nov 30, 2023 | 16.55 | 16.79 | 16.51 | 16.75 | 16.43 | 999,200 |
Nov 29, 2023 | 16.89 | 16.98 | 16.49 | 16.52 | 16.21 | 971,600 |
Nov 28, 2023 | 16.61 | 16.74 | 16.48 | 16.68 | 16.37 | 720,800 |
Nov 27, 2023 | 16.67 | 16.80 | 16.64 | 16.67 | 16.36 | 869,500 |
Nov 24, 2023 | 16.85 | 16.89 | 16.68 | 16.83 | 16.51 | 348,300 |
Nov 22, 2023 | 16.87 | 16.94 | 16.72 | 16.83 | 16.51 | 605,000 |
Nov 21, 2023 | 16.71 | 16.81 | 16.55 | 16.66 | 16.35 | 512,100 |
Nov 20, 2023 | 16.78 | 16.84 | 16.62 | 16.84 | 16.52 | 609,400 |
Nov 17, 2023 | 16.85 | 16.87 | 16.67 | 16.82 | 16.50 | 950,300 |
Nov 16, 2023 | 16.83 | 16.92 | 16.50 | 16.64 | 16.33 | 585,100 |
Nov 15, 2023 | 16.79 | 16.96 | 16.72 | 16.80 | 16.48 | 734,900 |
Nov 14, 2023 | 16.65 | 17.15 | 16.58 | 16.88 | 16.56 | 1,395,400 |
Nov 13, 2023 | 16.00 | 16.10 | 15.85 | 15.92 | 15.62 | 590,900 |
Nov 10, 2023 | 16.18 | 16.25 | 16.02 | 16.16 | 15.86 | 664,400 |
Nov 9, 2023 | 16.47 | 16.50 | 15.94 | 16.03 | 15.73 | 806,300 |
Nov 8, 2023 | 16.30 | 16.44 | 16.20 | 16.40 | 16.09 | 775,700 |
Nov 7, 2023 | 16.70 | 16.79 | 16.24 | 16.29 | 15.98 | 1,048,500 |
Nov 6, 2023 | 16.91 | 16.93 | 16.55 | 16.69 | 16.38 | 896,900 |
Nov 3, 2023 | 17.08 | 17.38 | 16.95 | 16.99 | 16.67 | 1,390,300 |
Nov 2, 2023 | 16.58 | 16.80 | 16.45 | 16.72 | 16.41 | 1,046,700 |
Nov 1, 2023 | 15.82 | 16.25 | 15.70 | 16.23 | 15.92 | 1,702,200 |
Oct 31, 2023 | 14.97 | 15.92 | 14.71 | 15.86 | 15.56 | 1,904,300 |
Oct 30, 2023 | 14.65 | 14.77 | 14.52 | 14.74 | 14.46 | 911,200 |
Oct 27, 2023 | 14.82 | 14.82 | 14.36 | 14.47 | 14.20 | 997,500 |
Oct 26, 2023 | 14.61 | 14.93 | 14.61 | 14.76 | 14.48 | 661,800 |
Oct 25, 2023 | 14.66 | 14.77 | 14.42 | 14.50 | 14.23 | 686,400 |
Oct 24, 2023 | 14.65 | 14.84 | 14.57 | 14.83 | 14.55 | 1,314,000 |
Oct 23, 2023 | 14.75 | 14.88 | 14.50 | 14.51 | 14.24 | 827,400 |
Oct 20, 2023 | 15.11 | 15.20 | 14.82 | 14.83 | 14.55 | 1,253,100 |
Oct 19, 2023 | 15.03 | 15.38 | 14.93 | 15.01 | 14.73 | 959,900 |
Oct 18, 2023 | 15.38 | 15.38 | 15.08 | 15.12 | 14.84 | 909,500 |
Oct 17, 2023 | 14.99 | 15.65 | 14.99 | 15.46 | 15.17 | 1,192,600 |
Oct 16, 2023 | 15.10 | 15.22 | 14.93 | 15.18 | 14.89 | 1,304,100 |
Oct 13, 2023 | 15.31 | 15.35 | 14.81 | 14.89 | 14.61 | 1,142,300 |
Oct 12, 2023 | 15.34 | 15.34 | 15.07 | 15.14 | 14.86 | 1,138,700 |
Oct 11, 2023 | 15.25 | 15.47 | 15.25 | 15.40 | 15.11 | 1,127,300 |
Oct 10, 2023 | 14.89 | 15.31 | 14.89 | 15.13 | 14.85 | 899,400 |
Oct 9, 2023 | 14.71 | 15.12 | 14.64 | 14.94 | 14.66 | 744,300 |
Oct 6, 2023 | 14.86 | 15.03 | 14.60 | 14.84 | 14.56 | 1,104,000 |
Oct 5, 2023 | 14.78 | 15.05 | 14.73 | 14.99 | 14.71 | 1,360,400 |
Oct 4, 2023 | 14.70 | 14.89 | 14.58 | 14.82 | 14.54 | 748,300 |
Oct 3, 2023 | 14.84 | 14.87 | 14.45 | 14.63 | 14.35 | 1,339,300 |
Oct 2, 2023 | 15.18 | 15.31 | 14.78 | 14.90 | 14.62 | 1,236,700 |
Sep 29, 2023 | 15.57 | 15.62 | 15.11 | 15.26 | 14.97 | 1,158,400 |
Sep 28, 2023 | 15.33 | 15.48 | 15.29 | 15.35 | 15.06 | 2,322,300 |
Sep 27, 2023 | 15.68 | 15.75 | 15.20 | 15.28 | 14.99 | 3,783,900 |
Sep 26, 2023 | 15.75 | 15.84 | 15.51 | 15.59 | 15.30 | 1,824,100 |
Sep 25, 2023 | 15.63 | 15.88 | 15.63 | 15.86 | 15.56 | 948,800 |
Sep 22, 2023 | 16.08 | 16.23 | 15.74 | 15.75 | 15.45 | 946,000 |
Sep 21, 2023 | 16.20 | 16.38 | 16.04 | 16.04 | 15.74 | 981,100 |
Sep 20, 2023 | 16.64 | 16.77 | 16.33 | 16.35 | 16.04 | 585,400 |
Sep 19, 2023 | 16.52 | 16.66 | 16.45 | 16.47 | 16.16 | 1,075,800 |
Sep 18, 2023 | 16.70 | 16.73 | 16.38 | 16.50 | 16.19 | 845,900 |
Sep 15, 2023 | 16.77 | 16.81 | 16.65 | 16.70 | 16.39 | 2,609,800 |
Sep 14, 2023 | 0.16 Dividend | |||||
Sep 14, 2023 | 16.39 | 16.84 | 16.36 | 16.82 | 16.50 | 1,366,400 |
Sep 13, 2023 | 16.45 | 16.52 | 16.30 | 16.33 | 15.87 | 1,029,800 |
Sep 12, 2023 | 16.32 | 16.50 | 16.28 | 16.50 | 16.03 | 662,400 |
Sep 11, 2023 | 16.55 | 16.60 | 16.32 | 16.34 | 15.88 | 705,900 |
Sep 8, 2023 | 16.64 | 16.74 | 16.45 | 16.47 | 16.00 | 666,500 |
Sep 7, 2023 | 16.62 | 16.78 | 16.57 | 16.62 | 16.15 | 1,127,000 |
Sep 6, 2023 | 16.36 | 16.64 | 16.23 | 16.60 | 16.13 | 781,500 |
Sep 5, 2023 | 16.28 | 16.49 | 16.23 | 16.30 | 15.84 | 1,565,700 |
Sep 1, 2023 | 16.48 | 16.59 | 16.37 | 16.43 | 15.96 | 1,113,200 |
Aug 31, 2023 | 16.19 | 16.41 | 16.18 | 16.36 | 15.89 | 1,203,300 |
Aug 30, 2023 | 15.95 | 16.28 | 15.95 | 16.25 | 15.79 | 1,384,800 |
Aug 29, 2023 | 15.69 | 15.99 | 15.62 | 15.98 | 15.53 | 632,700 |
Aug 28, 2023 | 15.43 | 15.91 | 15.43 | 15.71 | 15.26 | 944,900 |
Aug 25, 2023 | 15.45 | 15.56 | 15.33 | 15.40 | 14.96 | 780,000 |
Aug 24, 2023 | 15.29 | 15.62 | 15.26 | 15.40 | 14.96 | 1,397,700 |
Aug 23, 2023 | 15.35 | 15.47 | 15.23 | 15.35 | 14.91 | 1,200,200 |
Aug 22, 2023 | 15.47 | 15.49 | 15.17 | 15.26 | 14.83 | 1,356,100 |
Aug 21, 2023 | 15.76 | 15.77 | 15.20 | 15.38 | 14.94 | 1,457,800 |
Aug 18, 2023 | 15.71 | 15.95 | 15.71 | 15.80 | 15.35 | 1,305,700 |
Aug 17, 2023 | 16.35 | 16.39 | 15.85 | 15.86 | 15.41 | 1,242,900 |
Aug 16, 2023 | 16.66 | 16.73 | 16.27 | 16.28 | 15.82 | 934,100 |
Aug 15, 2023 | 16.82 | 16.85 | 16.58 | 16.64 | 16.17 | 616,200 |
Aug 14, 2023 | 17.07 | 17.15 | 16.93 | 16.95 | 16.47 | 564,500 |
Aug 11, 2023 | 17.17 | 17.17 | 16.98 | 17.10 | 16.61 | 889,000 |
Aug 10, 2023 | 17.21 | 17.42 | 17.12 | 17.24 | 16.75 | 744,100 |
Aug 9, 2023 | 17.08 | 17.40 | 17.01 | 17.23 | 16.74 | 694,400 |
Aug 8, 2023 | 17.13 | 17.19 | 17.01 | 17.15 | 16.66 | 664,900 |
Aug 7, 2023 | 17.21 | 17.40 | 17.09 | 17.37 | 16.88 | 919,200 |
Aug 4, 2023 | 17.58 | 17.68 | 17.15 | 17.27 | 16.78 | 1,135,300 |
Aug 3, 2023 | 17.58 | 17.58 | 17.25 | 17.53 | 17.03 | 1,553,800 |
Aug 2, 2023 | 16.99 | 17.56 | 16.99 | 17.54 | 17.04 | 1,233,300 |
Aug 1, 2023 | 16.99 | 17.26 | 16.85 | 17.24 | 16.75 | 1,314,900 |
Jul 31, 2023 | 16.82 | 17.02 | 16.73 | 17.01 | 16.53 | 726,500 |
Jul 28, 2023 | 16.91 | 16.92 | 16.73 | 16.82 | 16.34 | 603,600 |
Jul 27, 2023 | 17.10 | 17.20 | 16.65 | 16.72 | 16.24 | 890,700 |
Jul 26, 2023 | 16.90 | 17.11 | 16.85 | 17.06 | 16.58 | 590,800 |
Jul 25, 2023 | 17.00 | 17.11 | 16.84 | 16.99 | 16.51 | 745,200 |
Jul 24, 2023 | 16.99 | 17.16 | 16.98 | 17.10 | 16.61 | 618,000 |
Jul 21, 2023 | 17.00 | 17.08 | 16.81 | 16.93 | 16.45 | 1,046,700 |
Jul 20, 2023 | 16.85 | 16.95 | 16.63 | 16.91 | 16.43 | 602,000 |
Jul 19, 2023 | 16.64 | 16.82 | 16.55 | 16.78 | 16.30 | 599,900 |
Jul 18, 2023 | 16.46 | 16.55 | 16.29 | 16.50 | 16.03 | 603,800 |
Jul 17, 2023 | 16.14 | 16.43 | 16.14 | 16.39 | 15.92 | 863,000 |
Jul 14, 2023 | 16.24 | 16.29 | 16.06 | 16.22 | 15.76 | 868,600 |
Jul 13, 2023 | 16.56 | 16.57 | 16.29 | 16.29 | 15.83 | 1,603,800 |
Jul 12, 2023 | 16.66 | 16.77 | 16.53 | 16.56 | 16.09 | 1,351,800 |
Jul 11, 2023 | 15.97 | 16.48 | 15.87 | 16.40 | 15.93 | 1,669,000 |
Jul 10, 2023 | 15.53 | 15.78 | 15.52 | 15.77 | 15.32 | 1,010,400 |
Jul 7, 2023 | 15.65 | 15.81 | 15.58 | 15.60 | 15.16 | 702,400 |
Jul 6, 2023 | 15.46 | 15.70 | 15.21 | 15.68 | 15.23 | 754,600 |
Jul 5, 2023 | 15.55 | 15.85 | 15.35 | 15.68 | 15.23 | 866,900 |
Jul 3, 2023 | 15.39 | 15.74 | 15.39 | 15.72 | 15.27 | 345,300 |
Jun 30, 2023 | 15.57 | 15.60 | 15.23 | 15.43 | 14.99 | 1,105,200 |
Jun 29, 2023 | 14.91 | 15.40 | 14.86 | 15.40 | 14.96 | 882,100 |
Jun 28, 2023 | 15.07 | 15.07 | 14.88 | 14.96 | 14.53 | 1,115,400 |
Jun 27, 2023 | 14.81 | 15.10 | 14.71 | 15.09 | 14.66 | 785,900 |
Jun 26, 2023 | 14.21 | 14.79 | 14.21 | 14.76 | 14.34 | 947,700 |
Jun 23, 2023 | 14.34 | 14.49 | 14.13 | 14.27 | 13.86 | 1,912,800 |
Jun 22, 2023 | 14.91 | 14.91 | 14.49 | 14.54 | 14.13 | 1,426,600 |
Jun 21, 2023 | 15.05 | 15.14 | 14.82 | 14.85 | 14.43 | 2,091,100 |
Jun 20, 2023 | 15.24 | 15.42 | 15.03 | 15.15 | 14.72 | 1,829,400 |
Jun 16, 2023 | 15.35 | 15.35 | 15.06 | 15.27 | 14.84 | 2,643,700 |
Jun 15, 2023 | 14.84 | 15.15 | 14.76 | 15.14 | 14.71 | 1,223,000 |
Jun 14, 2023 | 0.16 Dividend | |||||
Jun 14, 2023 | 14.84 | 15.06 | 14.82 | 14.94 | 14.52 | 1,672,100 |
Jun 13, 2023 | 14.83 | 15.09 | 14.82 | 14.91 | 14.33 | 875,600 |
Jun 12, 2023 | 14.85 | 14.98 | 14.73 | 14.88 | 14.30 | 583,600 |
Jun 9, 2023 | 14.85 | 14.93 | 14.78 | 14.87 | 14.29 | 678,100 |
Jun 8, 2023 | 14.98 | 15.05 | 14.63 | 14.92 | 14.34 | 821,700 |
Jun 7, 2023 | 14.44 | 15.08 | 14.41 | 14.99 | 14.41 | 991,900 |
Jun 6, 2023 | 13.81 | 14.35 | 13.77 | 14.30 | 13.74 | 849,600 |
Jun 5, 2023 | 13.72 | 13.85 | 13.55 | 13.77 | 13.23 | 1,277,000 |
Jun 2, 2023 | 13.56 | 13.98 | 13.47 | 13.90 | 13.36 | 769,100 |
Jun 1, 2023 | 13.38 | 13.41 | 13.13 | 13.33 | 12.81 | 1,484,500 |
May 31, 2023 | 13.26 | 13.35 | 13.17 | 13.33 | 12.81 | 1,821,800 |
May 30, 2023 | 13.45 | 13.52 | 13.21 | 13.28 | 12.76 | 584,400 |
May 26, 2023 | 13.23 | 13.42 | 13.16 | 13.39 | 12.87 | 649,500 |
May 25, 2023 | 13.34 | 13.38 | 13.13 | 13.25 | 12.74 | 910,900 |
May 24, 2023 | 13.79 | 13.79 | 13.40 | 13.45 | 12.93 | 889,000 |
May 23, 2023 | 13.88 | 14.19 | 13.79 | 13.83 | 13.29 | 743,200 |
May 22, 2023 | 13.72 | 13.90 | 13.59 | 13.87 | 13.33 | 675,200 |
May 19, 2023 | 13.99 | 13.99 | 13.58 | 13.60 | 13.07 | 965,000 |
May 18, 2023 | 13.93 | 14.15 | 13.75 | 13.83 | 13.29 | 1,020,700 |
May 17, 2023 | 13.82 | 14.03 | 13.70 | 13.96 | 13.42 | 807,300 |
May 16, 2023 | 14.30 | 14.39 | 13.69 | 13.70 | 13.17 | 726,500 |
May 15, 2023 | 14.21 | 14.44 | 14.15 | 14.33 | 13.77 | 585,800 |
May 12, 2023 | 14.24 | 14.27 | 14.09 | 14.21 | 13.66 | 508,400 |
May 11, 2023 | 14.20 | 14.28 | 14.13 | 14.22 | 13.67 | 662,300 |
May 10, 2023 | 14.48 | 14.56 | 14.18 | 14.36 | 13.80 | 786,300 |
May 9, 2023 | 14.24 | 14.41 | 14.02 | 14.30 | 13.74 | 1,022,600 |
May 8, 2023 | 14.57 | 14.65 | 14.38 | 14.50 | 13.94 | 766,400 |
May 5, 2023 | 14.60 | 14.68 | 14.37 | 14.61 | 14.04 | 685,600 |
May 4, 2023 | 14.16 | 14.50 | 14.06 | 14.38 | 13.82 | 1,087,800 |
May 3, 2023 | 14.36 | 14.68 | 14.26 | 14.27 | 13.72 | 1,173,700 |
May 2, 2023 | 14.41 | 14.48 | 14.10 | 14.26 | 13.71 | 1,085,500 |
May 1, 2023 | 14.62 | 14.72 | 14.43 | 14.51 | 13.95 | 629,900 |
Apr 28, 2023 | 14.25 | 14.81 | 14.25 | 14.67 | 14.10 | 1,057,700 |
Apr 27, 2023 | 14.09 | 14.39 | 14.08 | 14.29 | 13.73 | 573,600 |
Apr 26, 2023 | 14.22 | 14.45 | 14.02 | 14.08 | 13.53 | 580,900 |
Apr 25, 2023 | 14.41 | 14.53 | 14.34 | 14.38 | 13.82 | 695,900 |
Related Tickers
SITC SITE Centers Corp.
13.76
-0.15%
BRX Brixmor Property Group Inc.
21.76
-0.32%
KRG Kite Realty Group Trust
21.72
+0.14%
FCPT Four Corners Property Trust, Inc.
23.61
-0.17%
BFS Saul Centers, Inc.
36.30
-0.27%
AKR Acadia Realty Trust
17.46
-1.13%
SITC-PA SITE Centers Corp.
21.95
-0.20%
SRG Seritage Growth Properties
9.43
-0.53%
SRG-PA Seritage Growth Properties
23.77
0.00%
KIM-PL Kimco Realty Corporation
22.02
+0.23%