Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	21.69	21.80	21.60	21.72	21.72	0.32%	564,842
May 18, 2026	21.29	21.73	21.29	21.65	21.65	1.64%	527,292
May 15, 2026	21.60	21.60	21.22	21.30	21.30	-1.25%	714,529
May 14, 2026	21.41	21.74	21.41	21.57	21.57	0.79%	372,111
May 13, 2026	21.90	21.94	21.29	21.40	21.40	-1.34%	445,206
May 12, 2026	21.36	21.85	21.36	21.69	21.69	-0.37%	728,708
May 11, 2026	21.69	21.79	21.54	21.77	21.77	0.74%	733,622
May 8, 2026	22.04	22.06	21.60	21.61	21.61	-1.91%	913,906
May 7, 2026	21.96	22.16	21.86	22.03	22.03	-0.09%	711,089
May 6, 2026	21.89	22.10	21.69	22.05	22.05	0.82%	481,903
May 5, 2026	21.65	21.91	21.58	21.87	21.87	0.97%	513,193
May 4, 2026	21.71	22.03	21.56	21.66	21.66	-0.87%	916,092
May 1, 2026	21.95	22.03	21.73	21.85	21.85	-0.32%	799,609
Apr 30, 2026	21.32	21.93	21.32	21.92	21.92	1.95%	1,639,246
Apr 29, 2026	21.56	22.04	21.26	21.50	21.50	-2.80%	1,875,584
Apr 28, 2026	22.18	22.26	21.87	22.12	22.12	1.37%	1,146,571
Apr 27, 2026	21.72	21.94	21.58	21.82	21.82	0.55%	781,825
Apr 24, 2026	21.51	21.80	21.51	21.70	21.70	0.51%	717,417
Apr 23, 2026	21.43	21.63	21.39	21.59	21.59	1.12%	404,359
Apr 22, 2026	21.43	21.68	21.16	21.35	21.35	-1.16%	676,895
Apr 21, 2026	21.73	21.77	21.55	21.60	21.60	-0.51%	842,051
Apr 20, 2026	21.95	22.00	21.63	21.71	21.71	-1.41%	806,258
Apr 17, 2026	21.82	22.06	21.71	22.02	22.02	1.19%	1,052,664
Apr 16, 2026	21.50	21.83	21.36	21.76	21.76	1.59%	1,517,098
Apr 15, 2026	21.18	21.44	21.08	21.42	21.42	0.85%	618,784
Apr 14, 2026	20.84	21.30	20.83	21.24	21.24	1.48%	511,340
Apr 13, 2026	20.89	20.96	20.73	20.93	20.93	-0.10%	586,565
Apr 10, 2026	20.82	21.06	20.81	20.95	20.95	0.58%	609,309
Apr 9, 2026	20.46	20.98	20.46	20.83	20.83	1.02%	666,758
Apr 8, 2026	20.63	20.77	20.56	20.62	20.62	1.03%	945,205
Apr 7, 2026	20.41	20.60	20.36	20.41	20.41	-0.05%	815,510
Apr 6, 2026	20.31	20.42	20.18	20.42	20.42	0.25%	851,414
Apr 2, 2026	19.95	20.38	19.82	20.37	20.37	2.41%	902,968
Apr 1, 2026	19.93	20.17	19.87	19.89	19.89	-0.45%	1,029,689
Mar 31, 2026	20.30	20.44	19.83	19.98	19.98	-0.35%	1,461,764
Mar 30, 2026	20.13	20.39	20.03	20.05	20.05	0.25%	912,794
Mar 27, 2026	20.15	20.43	19.96	20.00	20.00	-0.84%	881,556
Mar 26, 2026	20.17	20.40	20.15	20.17	20.17	-0.05%	644,826
Mar 25, 2026	20.33	20.43	20.05	20.18	20.18	-0.25%	953,647
Mar 24, 2026	20.04	20.53	20.01	20.23	20.23	-0.05%	1,074,503
Mar 23, 2026	20.70	20.87	20.24	20.24	20.24	-0.54%	1,743,076
Mar 20, 2026	20.88	21.00	20.31	20.35	20.35	-2.02%	2,374,445
Mar 19, 2026	20.68	20.87	20.58	20.77	20.77	0.29%	1,066,557
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%	959,706
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%	977,701
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