Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	21.26	21.41	21.21	21.32	21.10	-0.61%	619,047
Aug 26, 2026	21.60	21.71	21.43	21.45	21.23	-1.24%	604,185
Aug 25, 2026	21.61	21.72	21.40	21.72	21.50	0.56%	777,485
Aug 24, 2026	21.50	21.68	21.43	21.60	21.38	0.79%	697,127
Aug 21, 2026	21.30	21.54	21.30	21.43	21.21	-0.46%	583,225
Aug 20, 2026	21.60	21.76	21.46	21.53	21.31	-0.78%	766,084
Aug 19, 2026	21.76	21.88	21.59	21.70	21.48	-0.05%	697,564
Aug 18, 2026	21.80	21.98	21.68	21.71	21.49	-0.64%	983,874
Aug 17, 2026	21.70	21.91	21.63	21.85	21.63	-0.09%	675,725
Aug 14, 2026	21.99	22.14	21.84	21.87	21.65	-0.55%	537,227
Aug 13, 2026	21.95	22.02	21.73	21.99	21.77	0.83%	578,288
Aug 12, 2026	21.71	21.85	21.65	21.81	21.59	0.83%	647,297
Aug 11, 2026	21.84	21.89	21.57	21.63	21.41	-0.73%	696,418
Aug 10, 2026	21.48	21.88	21.34	21.79	21.57	0.74%	1,274,023
Aug 7, 2026	21.12	21.72	21.05	21.63	21.41	0.42%	966,455