Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.71	22.97	22.71	22.96	22.96	1.41%	1,392,523
Jul 1, 2026	22.95	22.99	22.64	22.64	22.64	-1.05%	954,509
Jun 30, 2026	23.12	23.15	22.83	22.88	22.88	-1.17%	1,098,824
Jun 29, 2026	23.25	23.71	22.96	23.15	23.15	-1.07%	1,201,784
Jun 26, 2026	23.35	23.56	23.14	23.40	23.40	0.09%	3,341,528
Jun 25, 2026	23.34	23.52	23.10	23.38	23.38	0.65%	1,206,519
Jun 24, 2026	22.69	23.53	22.69	23.23	23.23	1.35%	2,075,168
Jun 23, 2026	22.61	23.01	22.49	22.92	22.92	2.55%	1,288,322
Jun 22, 2026	22.27	22.59	22.20	22.35	22.35	0.36%	1,169,141
Jun 18, 2026	22.36	22.51	22.19	22.27	22.27	-0.09%	1,843,038
Jun 17, 2026	22.87	23.01	21.96	22.29	22.29	-3.21%	1,133,995
Jun 16, 2026	23.08	23.20	22.82	23.03	23.03	0.48%	1,259,622
Jun 15, 2026	23.59	23.64	22.88	22.92	22.92	-3.33%	1,108,204
Jun 12, 2026	23.91	24.04	23.61	23.92	23.71	0.59%	787,376
Jun 11, 2026	23.99	24.11	23.75	23.78	23.57	0.08%	834,904
Jun 10, 2026	23.84	24.05	23.65	23.76	23.55	0.55%	649,439
Jun 9, 2026	23.20	23.81	23.17	23.63	23.42	2.92%	981,079
Jun 8, 2026	22.91	23.08	22.78	22.96	22.76	0.31%	583,976
Jun 5, 2026	22.07	23.04	22.07	22.89	22.69	2.42%	705,545
Jun 4, 2026	22.43	22.66	22.18	22.35	22.15	0.90%	757,174
Jun 3, 2026	22.11	22.35	22.05	22.15	21.96	-0.72%	536,722
Jun 2, 2026	22.27	22.44	22.14	22.31	22.11	0.54%	567,515
Jun 1, 2026	22.29	22.32	22.05	22.19	22.00	-1.11%	811,622
May 29, 2026	22.60	22.75	22.43	22.44	22.24	-0.93%	1,448,067
May 28, 2026	22.68	22.86	22.51	22.65	22.45	-0.13%	650,646
May 27, 2026	22.84	22.93	22.36	22.68	22.48	0.27%	759,747
May 26, 2026	22.39	22.63	22.29	22.62	22.42	1.53%	984,683
May 22, 2026	22.52	22.53	22.25	22.28	22.08	-0.45%	632,145
May 21, 2026	21.77	22.40	21.68	22.38	22.18	1.87%	1,137,327
May 20, 2026	21.77	22.04	21.74	21.97	21.78	1.15%	481,204
May 19, 2026	21.69	21.80	21.60	21.72	21.53	0.32%	564,842
May 18, 2026	21.29	21.73	21.29	21.65	21.46	1.64%	549,469
May 15, 2026	21.60	21.60	21.22	21.30	21.11	-1.25%	714,529
May 14, 2026	21.41	21.74	21.41	21.57	21.38	0.79%	372,111
May 13, 2026	21.90	21.94	21.29	21.40	21.21	-1.34%	445,206
May 12, 2026	21.36	21.85	21.36	21.69	21.50	-0.37%	728,708
May 11, 2026	21.69	21.79	21.54	21.77	21.58	0.74%	733,622
May 8, 2026	22.04	22.06	21.60	21.61	21.42	-1.91%	913,906
May 7, 2026	21.96	22.16	21.86	22.03	21.84	-0.09%	711,089
May 6, 2026	21.89	22.10	21.69	22.05	21.86	0.82%	481,903
May 5, 2026	21.65	21.91	21.58	21.87	21.68	0.97%	513,193
May 4, 2026	21.71	22.03	21.56	21.66	21.47	-0.87%	916,092
May 1, 2026	21.95	22.03	21.73	21.85	21.66	-0.32%	799,609
Apr 30, 2026	21.32	21.93	21.32	21.92	21.73	1.95%	1,639,246
Apr 29, 2026	21.56	22.04	21.26	21.50	21.31	-2.80%	1,875,584
Apr 28, 2026	22.18	22.26	21.87	22.12	21.93	1.37%	1,146,571
Apr 27, 2026	21.72	21.94	21.58	21.82	21.63	0.55%	781,825
Apr 24, 2026	21.51	21.80	21.51	21.70	21.51	0.51%	717,417
Apr 23, 2026	21.43	21.63	21.39	21.59	21.40	1.12%	404,359
Apr 22, 2026	21.43	21.68	21.16	21.35	21.16	-1.16%	676,895