Urstadt Biddle Properties Inc. (UBA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 07, 2021 | 19.97 | 19.98 | 19.64 | 19.75 | 19.75 | 79,500 |
| Dec. 06, 2021 | 19.59 | 19.96 | 19.53 | 19.85 | 19.85 | 111,600 |
| Dec. 03, 2021 | 19.48 | 19.63 | 19.17 | 19.30 | 19.30 | 97,000 |
| Dec. 02, 2021 | 18.76 | 19.61 | 18.76 | 19.43 | 19.43 | 123,400 |
| Dec. 01, 2021 | 19.17 | 19.63 | 18.60 | 18.62 | 18.62 | 122,400 |
| Nov. 30, 2021 | 18.92 | 19.10 | 18.70 | 18.88 | 18.88 | 228,200 |
| Nov. 29, 2021 | 19.17 | 19.42 | 18.85 | 19.04 | 19.04 | 188,000 |
| Nov. 26, 2021 | 19.87 | 19.87 | 18.54 | 19.26 | 19.26 | 240,300 |
| Nov. 24, 2021 | 20.41 | 20.63 | 20.38 | 20.52 | 20.52 | 62,200 |
| Nov. 23, 2021 | 20.43 | 20.82 | 20.43 | 20.48 | 20.48 | 116,700 |
| Nov. 22, 2021 | 20.06 | 20.84 | 20.03 | 20.46 | 20.46 | 145,700 |
| Nov. 19, 2021 | 20.18 | 20.28 | 19.95 | 20.05 | 20.05 | 151,600 |
| Nov. 18, 2021 | 20.34 | 20.54 | 20.17 | 20.47 | 20.47 | 111,300 |
| Nov. 17, 2021 | 20.00 | 20.27 | 19.69 | 20.23 | 20.23 | 115,800 |
| Nov. 16, 2021 | 20.62 | 20.62 | 20.01 | 20.06 | 20.06 | 128,000 |
| Nov. 15, 2021 | 20.48 | 20.69 | 20.34 | 20.68 | 20.68 | 129,700 |
| Nov. 12, 2021 | 21.01 | 21.01 | 20.36 | 20.36 | 20.36 | 157,400 |
| Nov. 11, 2021 | 20.99 | 21.10 | 20.80 | 20.97 | 20.97 | 63,200 |
| Nov. 10, 2021 | 20.96 | 21.21 | 20.95 | 21.04 | 21.04 | 80,300 |
| Nov. 09, 2021 | 20.91 | 21.03 | 20.85 | 20.95 | 20.95 | 58,600 |
| Nov. 08, 2021 | 21.56 | 21.56 | 20.80 | 20.89 | 20.89 | 96,300 |
| Nov. 05, 2021 | 21.12 | 21.66 | 20.91 | 21.55 | 21.55 | 138,500 |
| Nov. 04, 2021 | 21.21 | 21.28 | 20.65 | 20.80 | 20.80 | 94,000 |
| Nov. 03, 2021 | 20.51 | 21.21 | 20.50 | 21.07 | 21.07 | 149,300 |
| Nov. 02, 2021 | 20.41 | 20.47 | 20.22 | 20.39 | 20.39 | 87,400 |
| Nov. 01, 2021 | 19.77 | 20.38 | 19.64 | 20.29 | 20.29 | 124,100 |
| Oct. 29, 2021 | 19.87 | 19.90 | 19.60 | 19.64 | 19.64 | 213,700 |
| Oct. 28, 2021 | 19.72 | 19.88 | 19.67 | 19.82 | 19.82 | 63,700 |
| Oct. 27, 2021 | 19.98 | 20.02 | 19.64 | 19.70 | 19.70 | 109,200 |
| Oct. 26, 2021 | 20.11 | 20.15 | 19.91 | 19.92 | 19.92 | 96,700 |
| Oct. 25, 2021 | 19.95 | 20.10 | 19.73 | 20.04 | 20.04 | 96,800 |
| Oct. 22, 2021 | 19.85 | 20.02 | 19.77 | 19.84 | 19.84 | 94,100 |
| Oct. 21, 2021 | 20.03 | 20.07 | 19.77 | 19.85 | 19.85 | 79,300 |
| Oct. 20, 2021 | 19.85 | 20.05 | 19.67 | 20.03 | 20.03 | 99,100 |
| Oct. 19, 2021 | 20.20 | 20.20 | 19.63 | 19.79 | 19.79 | 117,800 |
| Oct. 18, 2021 | 19.72 | 20.23 | 19.72 | 20.08 | 20.08 | 126,000 |
| Oct. 15, 2021 | 20.00 | 20.23 | 19.81 | 19.81 | 19.81 | 144,000 |
| Oct. 14, 2021 | 19.69 | 19.81 | 19.52 | 19.73 | 19.73 | 98,800 |
| Oct. 13, 2021 | 19.46 | 19.67 | 19.24 | 19.65 | 19.65 | 56,600 |
| Oct. 12, 2021 | 19.39 | 19.58 | 19.37 | 19.46 | 19.46 | 60,200 |
| Oct. 11, 2021 | 19.41 | 19.51 | 19.31 | 19.38 | 19.38 | 40,500 |
| Oct. 08, 2021 | 19.71 | 19.80 | 19.36 | 19.39 | 19.39 | 44,300 |
| Oct. 07, 2021 | 19.56 | 19.90 | 19.56 | 19.70 | 19.70 | 85,400 |
| Oct. 06, 2021 | 19.29 | 19.57 | 18.99 | 19.54 | 19.54 | 93,600 |
| Oct. 05, 2021 | 19.33 | 19.48 | 19.24 | 19.44 | 19.44 | 96,100 |
| Oct. 04, 2021 | 19.37 | 19.59 | 19.35 | 19.52 | 19.52 | 98,400 |
| Oct. 01, 2021 | 18.98 | 19.47 | 18.98 | 19.35 | 19.35 | 127,700 |
| Sep. 30, 2021 | 19.22 | 19.36 | 18.88 | 18.93 | 18.93 | 101,900 |
| Sep. 30, 2021 | 0.23 Dividend | |||||
| Sep. 29, 2021 | 19.40 | 19.74 | 19.35 | 19.57 | 19.34 | 105,000 |
| Sep. 28, 2021 | 19.52 | 19.60 | 19.32 | 19.40 | 19.17 | 77,800 |
| Sep. 27, 2021 | 19.38 | 19.82 | 19.38 | 19.55 | 19.32 | 84,700 |
| Sep. 24, 2021 | 19.38 | 19.63 | 19.32 | 19.36 | 19.13 | 64,200 |
| Sep. 23, 2021 | 19.46 | 19.75 | 19.46 | 19.50 | 19.27 | 99,000 |
| Sep. 22, 2021 | 19.41 | 19.56 | 19.29 | 19.45 | 19.22 | 69,800 |
| Sep. 21, 2021 | 19.20 | 19.43 | 19.17 | 19.24 | 19.01 | 72,600 |
| Sep. 20, 2021 | 19.00 | 19.17 | 18.75 | 19.09 | 18.87 | 129,400 |
| Sep. 17, 2021 | 19.57 | 19.59 | 19.06 | 19.24 | 19.01 | 402,100 |
| Sep. 16, 2021 | 19.37 | 19.59 | 19.20 | 19.47 | 19.24 | 83,500 |
| Sep. 15, 2021 | 19.28 | 19.59 | 19.24 | 19.27 | 19.04 | 139,500 |
| Sep. 14, 2021 | 19.41 | 19.41 | 18.97 | 19.33 | 19.10 | 119,800 |
| Sep. 13, 2021 | 19.10 | 19.49 | 19.06 | 19.38 | 19.15 | 132,000 |
| Sep. 10, 2021 | 19.07 | 19.20 | 18.85 | 19.03 | 18.81 | 306,700 |
| Sep. 09, 2021 | 18.86 | 19.01 | 18.59 | 18.76 | 18.54 | 138,700 |
| Sep. 08, 2021 | 18.77 | 19.09 | 18.67 | 18.81 | 18.59 | 132,200 |
| Sep. 07, 2021 | 19.17 | 19.17 | 18.77 | 18.77 | 18.55 | 90,100 |
| Sep. 03, 2021 | 19.22 | 19.22 | 18.96 | 19.16 | 18.93 | 54,400 |
| Sep. 02, 2021 | 19.20 | 19.25 | 18.98 | 19.21 | 18.98 | 85,900 |
| Sep. 01, 2021 | 19.10 | 19.26 | 18.91 | 19.12 | 18.90 | 62,200 |
| Aug. 31, 2021 | 19.03 | 19.13 | 18.95 | 19.08 | 18.86 | 90,500 |
| Aug. 30, 2021 | 19.13 | 19.13 | 18.77 | 19.03 | 18.81 | 98,600 |
| Aug. 27, 2021 | 18.70 | 19.27 | 18.70 | 19.11 | 18.89 | 97,900 |
| Aug. 26, 2021 | 18.85 | 18.96 | 18.72 | 18.73 | 18.51 | 90,000 |
| Aug. 25, 2021 | 19.06 | 19.19 | 18.90 | 18.90 | 18.68 | 118,200 |
| Aug. 24, 2021 | 19.08 | 19.10 | 18.92 | 19.05 | 18.83 | 47,600 |
| Aug. 23, 2021 | 19.14 | 19.21 | 18.77 | 19.05 | 18.83 | 74,800 |
| Aug. 20, 2021 | 18.77 | 19.23 | 18.67 | 19.02 | 18.80 | 142,400 |
| Aug. 19, 2021 | 18.70 | 18.95 | 18.57 | 18.79 | 18.57 | 72,000 |
| Aug. 18, 2021 | 18.87 | 19.04 | 18.66 | 18.86 | 18.64 | 65,000 |
| Aug. 17, 2021 | 18.98 | 19.00 | 18.67 | 18.96 | 18.74 | 58,500 |
| Aug. 16, 2021 | 19.19 | 19.45 | 19.06 | 19.16 | 18.93 | 90,700 |
| Aug. 13, 2021 | 19.23 | 19.44 | 19.10 | 19.25 | 19.02 | 33,400 |
| Aug. 12, 2021 | 19.54 | 19.54 | 19.11 | 19.24 | 19.01 | 50,600 |
| Aug. 11, 2021 | 19.25 | 19.50 | 19.12 | 19.49 | 19.26 | 57,600 |
| Aug. 10, 2021 | 19.09 | 19.28 | 18.86 | 19.21 | 18.98 | 44,700 |
| Aug. 09, 2021 | 19.30 | 19.32 | 18.94 | 19.06 | 18.84 | 63,700 |
| Aug. 06, 2021 | 19.58 | 19.69 | 19.22 | 19.30 | 19.07 | 74,200 |
| Aug. 05, 2021 | 18.93 | 19.36 | 18.93 | 19.36 | 19.13 | 63,400 |
| Aug. 04, 2021 | 19.07 | 19.25 | 18.81 | 18.86 | 18.64 | 80,700 |
| Aug. 03, 2021 | 19.17 | 19.30 | 18.74 | 19.25 | 19.02 | 153,500 |
| Aug. 02, 2021 | 19.19 | 19.59 | 18.87 | 18.99 | 18.77 | 114,000 |
| Jul. 30, 2021 | 19.11 | 19.49 | 18.99 | 19.07 | 18.85 | 179,600 |
| Jul. 29, 2021 | 19.09 | 19.31 | 18.93 | 19.09 | 18.87 | 91,000 |
| Jul. 28, 2021 | 18.91 | 19.00 | 18.65 | 18.83 | 18.61 | 70,800 |
| Jul. 27, 2021 | 18.87 | 19.04 | 18.71 | 18.80 | 18.58 | 105,400 |
| Jul. 26, 2021 | 18.53 | 19.00 | 18.53 | 19.00 | 18.78 | 68,700 |
| Jul. 23, 2021 | 18.62 | 18.85 | 18.46 | 18.58 | 18.36 | 81,600 |
| Jul. 22, 2021 | 19.07 | 19.07 | 18.47 | 18.61 | 18.39 | 79,200 |
| Jul. 21, 2021 | 19.11 | 19.49 | 19.00 | 19.11 | 18.89 | 95,400 |
| Jul. 20, 2021 | 18.36 | 19.18 | 18.36 | 18.94 | 18.72 | 127,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
