Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	20.87	20.95	20.67	20.71	20.71	-1.19%	887,609
Mar 17, 2026	20.99	21.16	20.92	20.96	20.96	0.58%	954,830
Mar 16, 2026	20.80	21.04	20.58	20.84	20.84	1.46%	1,055,677
Mar 13, 2026	20.59	20.86	20.25	20.54	20.54	-0.44%	904,992
Mar 12, 2026	21.10	21.10	20.32	20.63	20.42	-0.34%	977,700
Mar 11, 2026	20.56	20.77	20.17	20.70	20.49	1.47%	1,245,882
Mar 10, 2026	20.41	20.75	20.10	20.40	20.19	0.39%	942,199
Mar 9, 2026	20.26	20.39	19.85	20.32	20.11	-0.78%	813,194
Mar 6, 2026	20.65	20.65	20.27	20.48	20.27	-1.11%	617,158
Mar 5, 2026	20.76	20.84	20.44	20.71	20.50	-0.86%	693,081
Mar 4, 2026	20.93	21.10	20.82	20.89	20.68	-0.33%	961,577
Mar 3, 2026	20.80	21.34	20.50	20.96	20.75	-0.47%	723,964
Mar 2, 2026	21.23	21.29	20.98	21.06	20.85	-0.89%	1,289,223
Feb 27, 2026	21.20	21.56	21.15	21.25	21.03	-0.19%	1,512,147
Feb 26, 2026	21.11	21.38	21.08	21.29	21.07	1.38%	1,052,316
Feb 25, 2026	20.66	21.02	20.57	21.00	20.79	1.55%	586,811
Feb 24, 2026	20.81	21.08	20.63	20.68	20.47	-1.15%	620,636
Feb 23, 2026	21.09	21.18	20.91	20.92	20.71	-0.38%	750,596
Feb 20, 2026	20.71	21.07	20.63	21.00	20.79	1.84%	1,298,721
Feb 19, 2026	20.56	20.82	20.53	20.62	20.41	-0.15%	941,937
Feb 18, 2026	20.94	21.07	20.64	20.65	20.44	-1.67%	948,161
Feb 17, 2026	20.83	21.10	20.78	21.00	20.79	1.11%	797,878
Feb 13, 2026	20.77	21.02	20.68	20.77	20.56	0.48%	1,119,360
Feb 12, 2026	20.95	20.98	20.54	20.67	20.46	-0.10%	1,181,741
Feb 11, 2026	21.79	21.87	20.68	20.69	20.48	-1.66%	1,095,254
Feb 10, 2026	20.92	21.30	20.85	21.04	20.83	0.86%	767,933
Feb 9, 2026	20.92	21.09	20.71	20.86	20.65	-0.81%	883,921
Feb 6, 2026	21.04	21.32	20.88	21.03	20.82	0.19%	1,626,145
Feb 5, 2026	20.74	21.09	20.49	20.99	20.78	2.29%	1,044,469
Feb 4, 2026	19.82	20.58	19.80	20.52	20.31	2.70%	1,070,533
Feb 3, 2026	19.78	20.11	19.49	19.98	19.78	2.04%	1,574,048
Feb 2, 2026	19.60	19.68	19.38	19.58	19.38	0.77%	687,074
Jan 30, 2026	19.30	19.44	19.03	19.43	19.23	1.20%	849,229
Jan 29, 2026	18.87	19.24	18.78	19.20	19.00	2.29%	534,009
Jan 28, 2026	19.21	19.34	18.71	18.77	18.58	-2.09%	608,410
Jan 27, 2026	18.94	19.18	18.86	19.17	18.97	1.11%	520,898
Jan 26, 2026	19.17	19.21	18.88	18.96	18.77	-0.89%	985,577
Jan 23, 2026	19.25	19.36	18.86	19.13	18.94	-0.73%	937,770
Jan 22, 2026	19.36	19.48	19.17	19.27	19.07	-	1,023,413
Jan 21, 2026	19.37	19.49	19.05	19.27	19.07	-0.16%	767,293
Jan 20, 2026	18.77	19.35	18.75	19.30	19.10	1.79%	1,194,272
Jan 16, 2026	18.60	19.04	18.50	18.96	18.77	1.61%	1,151,115
Jan 15, 2026	18.66	18.95	18.65	18.66	18.47	0.32%	885,859
Jan 14, 2026	18.73	18.81	18.50	18.60	18.41	-0.64%	1,240,634
Jan 13, 2026	18.97	18.97	18.71	18.72	18.53	-0.74%	831,107
Jan 12, 2026	19.10	19.12	18.83	18.86	18.67	-1.41%	1,425,742
Jan 9, 2026	19.28	19.38	19.05	19.13	18.94	-1.14%	678,690
Jan 8, 2026	19.00	19.46	18.97	19.35	19.15	1.20%	716,262
Jan 7, 2026	19.15	19.15	18.89	19.12	18.93	0.42%	791,322
Jan 6, 2026	18.72	19.08	18.56	19.04	18.85	1.60%	1,166,318