Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	23.99	24.11	23.75	23.78	23.78	0.08%	834,839
Jun 10, 2026	23.84	24.05	23.65	23.76	23.76	0.55%	649,413
Jun 9, 2026	23.20	23.81	23.17	23.63	23.63	2.92%	958,480
Jun 8, 2026	22.91	23.08	22.78	22.96	22.96	0.31%	549,048
Jun 5, 2026	22.07	23.04	22.07	22.89	22.89	2.42%	705,454
Jun 4, 2026	22.43	22.66	22.18	22.35	22.35	0.90%	756,700
Jun 3, 2026	22.11	22.35	22.05	22.15	22.15	-0.72%	536,373
Jun 2, 2026	22.27	22.44	22.14	22.31	22.31	0.54%	567,515
Jun 1, 2026	22.29	22.32	22.05	22.19	22.19	-1.11%	736,965
May 29, 2026	22.60	22.75	22.43	22.44	22.44	-0.93%	1,415,558
May 28, 2026	22.68	22.86	22.51	22.65	22.65	-0.13%	624,787
May 27, 2026	22.84	22.93	22.36	22.68	22.68	0.27%	728,179
May 26, 2026	22.39	22.63	22.29	22.62	22.62	1.53%	960,759
May 22, 2026	22.52	22.53	22.25	22.28	22.28	-0.45%	620,021
May 21, 2026	21.77	22.40	21.68	22.38	22.38	1.87%	1,137,327
May 20, 2026	21.77	22.04	21.74	21.97	21.97	1.15%	477,876
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