Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	19.21	19.35	19.10	19.27	19.27	0.10%	948,400
Jul 17, 2025	19.23	19.41	19.05	19.25	19.25	0.21%	934,040
Jul 16, 2025	18.85	19.23	18.78	19.21	19.21	2.51%	927,148
Jul 15, 2025	19.09	19.16	18.66	18.74	18.74	-2.14%	886,468
Jul 14, 2025	18.82	19.16	18.82	19.15	19.15	1.27%	1,292,564
Jul 11, 2025	18.66	18.98	18.59	18.91	18.91	0.16%	668,950
Jul 10, 2025	18.58	19.06	18.55	18.88	18.88	1.07%	758,417
Jul 9, 2025	18.62	18.91	18.58	18.68	18.68	0.76%	920,637
Jul 8, 2025	18.46	18.77	18.44	18.54	18.54	-0.22%	696,472
Jul 7, 2025	18.91	19.19	18.53	18.58	18.58	-2.36%	940,816
Jul 3, 2025	19.05	19.10	18.86	19.03	19.03	0.26%	421,415
Jul 2, 2025	18.79	19.01	18.69	18.98	18.98	0.69%	693,784
Jul 1, 2025	18.63	19.06	18.60	18.85	18.85	1.02%	706,458
Jun 30, 2025	18.90	18.99	18.37	18.66	18.66	-1.11%	1,055,617
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