Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.50	20.70	20.26	20.42	20.42	-1.97%	813,116
Nov 5, 2026	21.30	21.49	20.63	20.83	20.83	-1.33%	1,376,982
Nov 4, 2026	20.94	21.15	20.79	21.11	21.11	2.33%	1,365,156
Nov 3, 2026	20.65	20.82	20.39	20.63	20.63	-0.15%	1,670,988
Nov 2, 2026	19.94	20.72	19.94	20.66	20.66	3.66%	1,611,125
Oct 30, 2026	19.79	20.00	19.62	19.93	19.93	1.27%	1,399,548
Oct 29, 2026	19.26	19.68	19.14	19.68	19.68	3.42%	1,989,955
Oct 28, 2026	19.63	19.63	19.01	19.03	19.03	-1.14%	1,852,035
Oct 27, 2026	19.19	19.41	19.14	19.25	19.25	-0.05%	2,818,780
Oct 26, 2026	19.32	19.41	19.15	19.26	19.26	-0.36%	1,084,825
Oct 23, 2026	19.64	19.65	19.24	19.33	19.33	-1.13%	1,148,069
Oct 22, 2026	19.19	19.61	19.18	19.55	19.55	2.30%	1,666,829
Oct 21, 2026	19.59	19.59	19.07	19.11	19.11	-2.05%	1,018,228
Oct 20, 2026	19.31	19.56	19.30	19.51	19.51	1.67%	1,971,442
Oct 19, 2026	19.48	19.48	19.08	19.19	19.19	-1.59%	891,527
Oct 16, 2026	19.45	19.65	19.39	19.50	19.50	0.72%	3,475,685
Oct 15, 2026	19.47	19.55	19.29	19.36	19.36	0.94%	2,471,317
Oct 14, 2026	19.21	19.33	19.06	19.18	19.18	-0.93%	818,912
Oct 13, 2026	19.65	19.65	19.20	19.36	19.36	-0.77%	1,045,206
Oct 12, 2026	19.41	19.54	19.31	19.51	19.51	0.77%	627,896
Oct 9, 2026	19.29	19.43	19.22	19.36	19.36	0.36%	669,858
Oct 8, 2026	19.32	19.39	19.15	19.29	19.29	-0.10%	932,585
Oct 7, 2026	19.50	19.68	19.29	19.31	19.31	-1.48%	852,360
Oct 6, 2026	19.58	19.72	19.43	19.60	19.60	0.46%	605,646
Oct 5, 2026	19.65	19.74	19.46	19.51	19.51	-0.96%	916,693
Oct 2, 2026	19.67	19.89	19.62	19.70	19.70	0.72%	947,983
Oct 1, 2026	19.53	19.65	19.31	19.56	19.56	0.15%	831,025
Sep 30, 2026	19.89	19.89	19.53	19.53	19.53	-1.26%	923,590
Sep 29, 2026	19.94	20.04	19.66	19.78	19.78	-0.65%	1,185,343
Sep 28, 2026	19.92	20.01	19.76	19.91	19.91	0.05%	702,916
Sep 25, 2026	19.85	20.03	19.61	19.90	19.90	0.51%	781,154
Sep 24, 2026	19.85	19.92	19.68	19.80	19.80	0.10%	829,047
Sep 23, 2026	19.98	19.98	19.76	19.78	19.78	-1.64%	702,109
Sep 22, 2026	20.30	20.30	20.01	20.11	20.11	0.55%	575,259
Sep 21, 2026	20.00	20.09	19.86	20.00	20.00	-0.05%	507,116
Sep 18, 2026	20.25	20.25	19.91	20.01	20.01	-0.40%	1,463,769
Sep 17, 2026	20.11	20.22	20.01	20.09	20.09	0.30%	586,622
Sep 16, 2026	20.13	20.38	19.93	20.03	20.03	-0.74%	755,497
Sep 15, 2026	20.63	20.63	20.14	20.18	20.18	-0.93%	795,827
Sep 14, 2026	20.78	20.96	20.52	20.58	20.37	0.05%	608,654
Sep 11, 2026	20.84	20.89	20.51	20.57	20.36	-0.63%	590,268
Sep 10, 2026	20.95	20.95	20.65	20.70	20.49	-0.62%	655,119
Sep 9, 2026	20.92	20.98	20.73	20.83	20.62	-0.62%	731,735
Sep 8, 2026	20.87	21.09	20.87	20.96	20.75	-0.10%	860,539
Sep 4, 2026	21.04	21.36	20.98	20.98	20.77	-0.85%	791,397
Sep 3, 2026	21.43	21.53	21.11	21.16	20.94	-0.70%	1,353,278
Sep 2, 2026	21.50	21.54	21.24	21.31	21.09	-0.33%	1,080,705
Sep 1, 2026	21.24	21.42	21.20	21.38	21.16	1.04%	1,103,074
Aug 31, 2026	21.36	21.37	21.09	21.16	20.94	-1.08%	775,358
Aug 28, 2026	21.46	21.51	21.30	21.39	21.17	0.33%	625,203