Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.97	19.07	18.74	18.87	18.87	-0.05%	1,085,751
Jun 26, 2025	18.51	18.92	18.43	18.88	18.88	2.55%	1,237,692
Jun 25, 2025	18.79	18.79	18.38	18.41	18.41	-2.33%	1,014,704
Jun 24, 2025	19.01	19.06	18.81	18.85	18.85	-0.58%	561,674
Jun 23, 2025	18.50	18.99	18.50	18.96	18.96	2.05%	823,143
Jun 20, 2025	18.81	18.91	18.56	18.58	18.58	-0.48%	1,599,542
Jun 18, 2025	18.34	18.78	18.29	18.67	18.67	1.63%	786,878
Jun 17, 2025	18.28	18.46	18.22	18.37	18.37	0.05%	593,105
Jun 16, 2025	18.43	18.57	18.26	18.36	18.36	0.11%	810,288
Jun 13, 2025	18.55	18.92	18.14	18.34	18.34	-2.39%	812,725
Jun 12, 2025	18.68	18.79	18.61	18.79	18.60	0.37%	666,725
Jun 11, 2025	19.06	19.21	18.69	18.72	18.53	-1.73%	693,468
Jun 10, 2025	18.91	19.27	18.87	19.05	18.86	1.33%	833,704
Jun 9, 2025	18.67	18.99	18.53	18.80	18.61	0.70%	1,040,052
Jun 6, 2025	18.64	18.75	18.49	18.67	18.48	1.14%	958,978
Jun 5, 2025	18.38	18.48	18.16	18.46	18.27	0.54%	2,262,421
Jun 4, 2025	18.11	18.44	18.08	18.36	18.17	1.10%	1,420,231
Jun 3, 2025	18.18	18.21	18.02	18.16	17.97	-0.16%	1,032,409
Jun 2, 2025	18.01	18.23	17.87	18.19	18.00	0.17%	783,945
May 30, 2025	18.24	18.31	18.00	18.16	17.97	-0.60%	824,074
May 29, 2025	18.02	18.33	17.95	18.27	18.08	1.56%	640,760
May 28, 2025	18.13	18.18	17.93	17.99	17.81	-0.77%	898,633
May 27, 2025	17.87	18.15	17.72	18.13	17.94	2.78%	1,248,416
May 23, 2025	17.48	17.72	17.48	17.64	17.46	-0.28%	654,429
May 22, 2025	17.62	17.74	17.46	17.69	17.51	-0.06%	669,160
May 21, 2025	18.12	18.12	17.68	17.70	17.52	-3.17%	818,503
May 20, 2025	18.64	18.71	18.27	18.28	18.09	-2.35%	628,106
May 19, 2025	18.78	18.87	18.71	18.72	18.53	-1.37%	567,512
May 16, 2025	18.74	19.00	18.70	18.98	18.79	1.28%	736,206
May 15, 2025	18.42	18.76	18.42	18.74	18.55	1.74%	462,925
May 14, 2025	18.63	18.63	18.35	18.42	18.23	-1.81%	592,173
May 13, 2025	19.19	19.27	18.65	18.76	18.57	-1.73%	954,503
May 12, 2025	18.65	19.20	18.65	19.09	18.89	3.92%	693,502
May 9, 2025	18.47	18.47	18.29	18.37	18.18	-0.27%	951,759
May 8, 2025	18.50	18.62	18.23	18.42	18.23	-	567,319
May 7, 2025	18.40	18.55	18.34	18.42	18.23	0.33%	685,212
May 6, 2025	18.28	18.44	18.10	18.36	18.17	-	861,366
May 5, 2025	18.44	18.64	18.35	18.36	18.17	-1.02%	776,683
May 2, 2025	18.45	18.71	18.45	18.55	18.36	1.31%	690,508
May 1, 2025	18.07	18.46	17.95	18.31	18.12	1.33%	1,118,282
Apr 30, 2025	18.13	18.21	17.72	18.07	17.89	-0.66%	1,430,982
Apr 29, 2025	18.43	18.52	18.00	18.19	18.00	-1.83%	1,265,972
Apr 28, 2025	18.40	18.57	18.25	18.53	18.34	0.38%	1,295,081
Apr 25, 2025	18.30	18.50	18.21	18.46	18.27	0.54%	938,301
Apr 24, 2025	18.38	18.50	18.25	18.36	18.17	-0.33%	980,951
Apr 23, 2025	18.44	18.63	18.25	18.42	18.23	0.99%	1,097,435
Apr 22, 2025	18.42	18.52	18.15	18.24	18.05	1.16%	756,602
Apr 21, 2025	18.05	18.18	17.73	18.03	17.85	-1.37%	1,008,506
Apr 17, 2025	17.91	18.39	17.91	18.28	18.09	2.24%	1,329,803
Apr 16, 2025	17.60	17.99	17.48	17.88	17.70	1.42%	1,246,366