Canada markets open in 4 hours 37 minutes

Urstadt Biddle Properties Inc. (UBA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.87+0.23 (+1.38%)
At close: 04:00PM EDT
16.87 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202216.7816.9516.5916.8716.87131,900
May 12, 202216.6816.7516.4016.6416.64124,600
May 11, 202216.9017.0816.5616.6816.68125,400
May 10, 202217.1117.2716.6216.7616.76204,600
May 09, 202217.2017.3116.9216.9916.99122,100
May 06, 202217.2617.3416.9717.2417.24108,000
May 05, 202217.6817.7717.0917.2617.26105,800
May 04, 202217.6317.9417.4517.8617.8689,700
May 03, 202217.1617.6216.9917.5217.52214,200
May 02, 202217.4617.5316.9517.2417.24180,000
Apr 29, 202218.0318.0317.3117.3517.35187,800
Apr 28, 202217.8418.1117.5518.0718.07102,300
Apr 27, 202217.8717.9917.6217.6417.64173,900
Apr 26, 202218.1618.5417.8917.9417.94183,600
Apr 25, 202218.2618.3317.7718.3118.31222,600
Apr 22, 202218.3918.4818.2218.2418.24219,900
Apr 21, 202218.6718.7218.4318.4718.4797,700
Apr 20, 202218.4318.6918.3818.5118.51108,500
Apr 19, 202218.2718.4818.2718.3518.3587,000
Apr 18, 202218.1118.3718.0818.2018.20107,600
Apr 14, 202218.4518.5318.2518.3118.31111,400
Apr 13, 202218.2418.4918.1718.4018.4081,300
Apr 12, 202218.1918.5018.1618.2318.23139,500
Apr 11, 202218.2018.4918.1018.1518.15101,600
Apr 08, 202218.1418.4918.1418.3418.34114,600
Apr 07, 202218.3118.3818.0718.2418.24129,500
Apr 06, 202218.2718.5818.2218.4218.42155,900
Apr 05, 202218.6518.9218.4218.4218.42141,600
Apr 04, 202218.9118.9118.4918.7018.70136,400
Apr 01, 202218.7118.9718.6318.9618.96180,300
Mar 31, 202219.1119.2218.7718.8118.81195,100
Mar 31, 20220.238 Dividend
Mar 30, 202219.5319.5719.0819.1918.95118,100
Mar 29, 202219.0219.5319.0219.5019.26186,100
Mar 28, 202219.0519.0518.8018.9418.7195,300
Mar 25, 202218.8319.1618.8319.0918.8591,500
Mar 24, 202218.7518.8418.6618.8318.60105,400
Mar 23, 202219.1319.1718.7618.7618.53104,200
Mar 22, 202219.2819.5519.2119.2819.04161,100
Mar 21, 202219.5819.6719.2319.2719.03225,400
Mar 18, 202219.5119.5819.2119.5719.33219,500
Mar 17, 202219.1219.5619.1219.3719.13100,600
Mar 16, 202219.3919.5318.9519.3719.13181,300
Mar 15, 202219.9820.2619.0019.2318.99304,700
Mar 14, 202220.3120.7319.8019.9219.67184,700
Mar 11, 202219.9020.2919.8720.2319.98166,800
Mar 10, 202219.4619.9519.1719.8919.64210,000
Mar 09, 202219.6719.9619.4719.4819.2491,300
Mar 08, 202219.5919.7119.3719.4319.19142,200
Mar 07, 202219.8619.8619.4819.5819.34152,900
Mar 04, 202219.5119.8419.4019.8319.58112,000
Mar 03, 202219.4919.7519.3619.7019.46108,900
Mar 02, 202218.9419.5318.9419.4619.22143,700
Mar 01, 202218.7818.9818.5618.8918.66192,600
Feb 28, 202218.9619.0718.6918.8318.60238,500
Feb 25, 202219.0019.3318.9219.1618.92120,300
Feb 24, 202218.7618.9718.3118.8618.63239,900
Feb 23, 202219.2519.4918.8518.8618.63137,800
Feb 22, 202219.0419.3418.9019.1618.92219,700
Feb 18, 202219.1319.3719.1019.1618.92737,800
Feb 17, 202219.2119.3319.0519.2118.97203,800
Feb 16, 202219.1319.3719.0719.3419.10158,500
Feb 15, 202219.0319.2619.0219.1018.86110,000
Feb 14, 202219.0519.1518.6918.8818.65182,800
Feb 11, 202219.2219.4518.8619.1318.89165,600
Feb 10, 202219.1619.4818.9819.1318.89184,400
Feb 09, 202219.2719.4919.0919.2519.01145,400
Feb 08, 202219.1619.3119.0519.1118.87111,700
Feb 07, 202219.1919.2819.0119.1218.88170,000
Feb 04, 202219.1519.2818.7119.0818.84166,600
Feb 03, 202219.4519.5419.2019.2519.01172,300
Feb 02, 202219.4019.6519.3219.5219.28153,100
Feb 01, 202219.8019.8019.2619.3919.15123,200
Jan 31, 202219.5519.7019.1619.6919.45243,100
Jan 28, 202218.9219.5618.7019.5419.30177,600
Jan 27, 202219.2819.6418.9219.0018.76159,900
Jan 26, 202219.6419.9919.2419.2819.04131,900
Jan 25, 202219.1519.6418.9219.5019.26123,000
Jan 24, 202219.1019.4518.7219.3819.14200,500
Jan 21, 202219.5119.8919.3719.3819.14162,600
Jan 20, 202220.0120.1119.4919.5319.29152,800
Jan 19, 202220.5920.6820.0020.0119.76116,000
Jan 18, 202220.7520.8820.5720.6220.36177,000
Jan 14, 202220.8320.8320.5520.7420.4899,700
Jan 13, 202220.5921.1520.5920.8820.62130,500
Jan 12, 202220.7321.1920.6620.6820.42155,300
Jan 11, 202221.0121.1920.5620.8020.54124,500
Jan 10, 202221.1921.2220.9521.0520.79179,000
Jan 07, 202221.1221.3321.1221.2120.95118,600
Jan 06, 202220.7521.2520.7521.2020.94102,400
Jan 05, 202221.2521.4420.8720.8920.63167,300
Jan 04, 202221.2621.6421.2121.3221.06295,900
Jan 04, 20220.238 Dividend
Jan 03, 202221.3421.5821.0621.4120.91242,600
Dec 31, 202121.2021.4321.1421.3020.8093,300
Dec 30, 202121.2821.3621.1121.2020.7087,800
Dec 29, 202121.2421.3421.0621.2920.7997,200
Dec 28, 202120.8621.2820.7621.1920.6998,300
Dec 27, 202120.8120.9320.5320.9120.42138,800
Dec 23, 202120.8821.1320.6320.8120.32115,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...