Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	20.74	20.98	20.49	20.82	-	1.46%	381,055
Feb 4, 2026	19.82	20.58	19.80	20.52	20.52	2.70%	1,070,482
Feb 3, 2026	19.78	20.11	19.49	19.98	19.98	2.04%	1,574,003
Feb 2, 2026	19.60	19.68	19.38	19.58	19.58	0.77%	686,724
Jan 30, 2026	19.30	19.44	19.03	19.43	19.43	1.20%	838,012
Jan 29, 2026	18.87	19.24	18.78	19.20	19.20	2.29%	534,009
Jan 28, 2026	19.21	19.34	18.71	18.77	18.77	-2.09%	608,410
Jan 27, 2026	18.94	19.18	18.86	19.17	19.17	1.11%	520,892
Jan 26, 2026	19.17	19.21	18.88	18.96	18.96	-0.89%	985,509
Jan 23, 2026	19.25	19.36	18.86	19.13	19.13	-0.73%	937,363
Jan 22, 2026	19.36	19.48	19.17	19.27	19.27	-	911,532
Jan 21, 2026	19.37	19.49	19.05	19.27	19.27	-0.16%	767,293
Jan 20, 2026	18.77	19.35	18.75	19.30	19.30	1.79%	1,194,144
Jan 16, 2026	18.60	19.04	18.50	18.96	18.96	1.61%	1,141,535
Jan 15, 2026	18.66	18.95	18.65	18.66	18.66	0.32%	885,859
Jan 14, 2026	18.73	18.81	18.50	18.60	18.60	-0.64%	1,218,945
Jan 13, 2026	18.97	18.97	18.71	18.72	18.72	-0.74%	810,025
Jan 12, 2026	19.10	19.12	18.83	18.86	18.86	-1.41%	1,425,742
Jan 9, 2026	19.28	19.38	19.05	19.13	19.13	-1.14%	678,690
Jan 8, 2026	19.00	19.46	18.97	19.35	19.35	1.20%	716,262
Jan 7, 2026	19.15	19.15	18.89	19.12	19.12	0.42%	734,782
Jan 6, 2026	18.72	19.08	18.56	19.04	19.04	1.60%	1,166,251
Jan 5, 2026	19.02	19.04	18.72	18.74	18.74	-1.88%	1,164,563
Jan 2, 2026	19.10	19.25	18.83	19.10	19.10	-0.47%	802,343
Dec 31, 2025	19.40	19.40	19.16	19.19	19.19	-0.93%	870,307
Dec 30, 2025	19.37	19.47	19.33	19.37	19.37	-0.31%	484,653
Dec 29, 2025	19.43	19.45	19.26	19.43	19.43	0.41%	827,562
Dec 26, 2025	19.42	19.44	19.23	19.35	19.35	-0.26%	595,028
Dec 24, 2025	19.02	19.61	19.02	19.40	19.40	1.84%	690,783
Dec 23, 2025	19.13	19.13	18.96	19.05	19.05	-0.63%	863,838
Dec 22, 2025	19.27	19.42	19.15	19.17	19.17	-0.88%	763,348
Dec 19, 2025	19.42	19.49	19.26	19.34	19.34	-1.07%	1,654,854
Dec 18, 2025	19.80	19.80	19.53	19.55	19.55	-0.46%	657,379
Dec 17, 2025	19.43	19.76	19.36	19.64	19.64	0.92%	1,190,191
Dec 16, 2025	19.73	19.81	19.45	19.46	19.46	-1.07%	1,071,022
Dec 15, 2025	19.61	19.76	19.54	19.67	19.67	0.05%	901,113
Dec 12, 2025	19.51	19.70	19.45	19.66	19.47	1.18%	872,424
Dec 11, 2025	19.21	19.52	19.15	19.43	19.24	1.52%	1,061,289
Dec 10, 2025	19.10	19.31	18.97	19.14	18.96	0.53%	869,016
Dec 9, 2025	18.88	19.16	18.88	19.04	18.86	0.95%	564,532
Dec 8, 2025	19.30	19.30	18.79	18.86	18.68	-2.08%	830,983
Dec 5, 2025	19.09	19.31	19.07	19.26	19.07	0.73%	739,845
Dec 4, 2025	19.11	19.44	19.05	19.12	18.94	-0.36%	697,210
Dec 3, 2025	19.15	19.24	19.00	19.19	19.00	0.84%	563,973
Dec 2, 2025	19.29	19.29	18.99	19.03	18.85	-0.94%	430,498
Dec 1, 2025	18.98	19.39	18.98	19.21	19.02	-0.05%	947,851
Nov 28, 2025	19.19	19.25	19.16	19.22	19.03	-0.05%	344,090
Nov 26, 2025	19.10	19.48	19.02	19.23	19.04	-0.05%	1,182,922
Nov 25, 2025	18.93	19.45	18.93	19.24	19.05	1.64%	667,010
Nov 24, 2025	18.99	19.15	18.81	18.93	18.75	-0.58%	626,161