5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
-10.56%
6 MONTH PERFORMANCE
-2.45%
YEAR-TO-DATE PERFORMANCE
+5.89%
1 YEAR PERFORMANCE
+3.89%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.33 | $19.43 (0.49%) | $19.43 | $19.22 | 309.21 K | $2.43 B |
| 10/08/2026 | $19.32 | $19.29 (-0.16%) | $19.39 | $19.15 | 932.70 K | $2.43 B |
| 10/07/2026 | $19.50 | $19.31 (-0.97%) | $19.68 | $19.29 | 878.60 K | $2.43 B |
| 10/06/2026 | $19.58 | $19.60 (0.1%) | $19.72 | $19.43 | 626.20 K | $2.47 B |
| 10/05/2026 | $19.65 | $19.51 (-0.71%) | $19.74 | $19.46 | 916.70 K | $2.46 B |
| 10/02/2026 | $19.67 | $19.70 (0.15%) | $19.89 | $19.62 | 976.64 K | $2.48 B |
| 10/01/2026 | $19.53 | $19.56 (0.15%) | $19.65 | $19.31 | 1.15 M | $2.47 B |
| 09/30/2026 | $19.89 | $19.53 (-1.81%) | $19.89 | $19.53 | 1.40 M | $2.46 B |
| 09/29/2026 | $19.94 | $19.78 (-0.8%) | $20.04 | $19.66 | 1.21 M | $2.49 B |
| 09/28/2026 | $19.92 | $19.91 (-0.05%) | $20.01 | $19.76 | 873.63 K | $2.51 B |
| 09/25/2026 | $19.85 | $19.90 (0.25%) | $20.02 | $19.61 | 781.60 K | $2.51 B |
| 09/24/2026 | $19.85 | $19.80 (-0.25%) | $19.92 | $19.68 | 829.10 K | $2.50 B |
| 09/23/2026 | $19.98 | $19.78 (-1%) | $19.98 | $19.76 | 740.69 K | $2.49 B |
| 09/22/2026 | $20.30 | $20.11 (-0.94%) | $20.30 | $20.01 | 575.34 K | $2.54 B |
| 09/21/2026 | $20.00 | $20.00 (0%) | $20.09 | $19.86 | 521.03 K | $2.52 B |
| 09/18/2026 | $20.25 | $20.01 (-1.19%) | $20.25 | $19.91 | 1.57 M | $2.52 B |
| 09/17/2026 | $20.11 | $20.09 (-0.1%) | $20.22 | $20.01 | 691.80 K | $2.53 B |
| 09/16/2026 | $20.13 | $20.03 (-0.5%) | $20.38 | $19.93 | 822.60 K | $2.53 B |
| 09/15/2026 | $20.63 | $20.18 (-2.18%) | $20.63 | $20.14 | 883.10 K | $2.54 B |
| 09/14/2026 | $20.78 | $20.58 (-0.96%) | $20.96 | $20.52 | 608.70 K | $2.59 B |
| 09/11/2026 | $20.84 | $20.57 (-1.3%) | $20.89 | $20.51 | 590.30 K | $2.59 B |
| 09/10/2026 | $20.95 | $20.70 (-1.19%) | $20.95 | $20.65 | 655.12 K | $2.61 B |
| 09/09/2026 | $20.92 | $20.83 (-0.43%) | $20.98 | $20.73 | 731.74 K | $2.63 B |
| 09/08/2026 | $20.87 | $20.96 (0.43%) | $21.09 | $20.87 | 860.54 K | $2.64 B |
| 09/04/2026 | $21.04 | $20.98 (-0.29%) | $21.36 | $20.98 | 791.40 K | $2.64 B |
| 09/03/2026 | $21.43 | $21.16 (-1.26%) | $21.53 | $21.11 | 1.35 M | $2.67 B |
| 09/02/2026 | $21.50 | $21.31 (-0.88%) | $21.54 | $21.24 | 1.08 M | $2.69 B |
| 09/01/2026 | $21.24 | $21.38 (0.66%) | $21.42 | $21.20 | 1.10 M | $2.70 B |
| 08/31/2026 | $21.36 | $21.16 (-0.94%) | $21.37 | $21.09 | 775.40 K | $2.67 B |
| 08/28/2026 | $21.46 | $21.39 (-0.33%) | $21.51 | $21.30 | 625.20 K | $2.70 B |
| 08/27/2026 | $21.26 | $21.32 (0.28%) | $21.41 | $21.21 | 619.05 K | $2.69 B |
| 08/26/2026 | $21.60 | $21.45 (-0.69%) | $21.71 | $21.43 | 604.20 K | $2.70 B |
| 08/25/2026 | $21.61 | $21.72 (0.51%) | $21.72 | $21.40 | 777.50 K | $2.74 B |
| 08/24/2026 | $21.50 | $21.60 (0.47%) | $21.68 | $21.43 | 697.13 K | $2.72 B |
| 08/21/2026 | $21.30 | $21.43 (0.61%) | $21.54 | $21.30 | 583.23 K | $2.70 B |
| 08/20/2026 | $21.60 | $21.53 (-0.32%) | $21.76 | $21.46 | 766.10 K | $2.71 B |
| 08/19/2026 | $21.76 | $21.70 (-0.28%) | $21.88 | $21.59 | 697.60 K | $2.74 B |
| 08/18/2026 | $21.80 | $21.71 (-0.41%) | $21.98 | $21.68 | 983.90 K | $2.74 B |
| 08/17/2026 | $21.70 | $21.85 (0.69%) | $21.91 | $21.63 | 675.73 K | $2.75 B |
| 08/14/2026 | $21.99 | $21.87 (-0.55%) | $22.14 | $21.84 | 537.23 K | $2.76 B |
| 08/13/2026 | $21.95 | $21.99 (0.18%) | $22.02 | $21.73 | 578.30 K | $2.77 B |
| 08/12/2026 | $21.71 | $21.81 (0.46%) | $21.85 | $21.65 | 647.30 K | $2.75 B |
| 08/11/2026 | $21.84 | $21.63 (-0.96%) | $21.89 | $21.57 | 696.42 K | $2.73 B |
| 08/10/2026 | $21.48 | $21.79 (1.44%) | $21.88 | $21.34 | 1.27 M | $2.75 B |
| 08/07/2026 | $21.12 | $21.63 (2.41%) | $21.72 | $21.04 | 966.50 K | $2.73 B |
| 08/06/2026 | $21.76 | $21.54 (-1.01%) | $22.21 | $21.48 | 899.80 K | $2.72 B |
| 08/05/2026 | $22.27 | $22.04 (-1.03%) | $22.27 | $21.99 | 784.24 K | $2.78 B |
| 08/04/2026 | $22.32 | $22.31 (-0.04%) | $22.47 | $22.06 | 980.75 K | $2.81 B |
| 08/03/2026 | $22.68 | $22.60 (-0.35%) | $22.88 | $22.48 | 830.10 K | $2.85 B |
| 07/31/2026 | $22.64 | $22.66 (0.09%) | $22.89 | $22.62 | 851.80 K | $2.85 B |
| 07/30/2026 | $22.95 | $22.81 (-0.61%) | $22.95 | $22.50 | 669.84 K | $2.87 B |
| 07/29/2026 | $23.18 | $22.98 (-0.86%) | $23.34 | $22.95 | 762.74 K | $2.89 B |
| 07/28/2026 | $23.62 | $23.16 (-1.95%) | $23.62 | $23.12 | 768.72 K | $2.92 B |
| 07/27/2026 | $23.30 | $23.33 (0.13%) | $23.54 | $23.27 | 559.70 K | $2.94 B |
| 07/24/2026 | $23.12 | $23.35 (0.99%) | $23.35 | $22.92 | 777.75 K | $2.94 B |
| 07/23/2026 | $22.94 | $22.90 (-0.17%) | $23.19 | $22.81 | 758.70 K | $2.88 B |
| 07/22/2026 | $23.67 | $23.15 (-2.2%) | $23.70 | $22.99 | 1.04 M | $2.91 B |
| 07/21/2026 | $23.58 | $23.60 (0.08%) | $23.68 | $23.30 | 820.10 K | $2.97 B |
| 07/20/2026 | $23.71 | $23.52 (-0.8%) | $23.78 | $23.45 | 918.10 K | $2.96 B |
| 07/17/2026 | $23.61 | $23.70 (0.38%) | $23.92 | $23.53 | 698.42 K | $2.98 B |
| 07/16/2026 | $22.91 | $23.63 (3.14%) | $23.63 | $22.86 | 976.40 K | $2.97 B |
| 07/15/2026 | $23.03 | $22.75 (-1.22%) | $23.17 | $22.67 | 534.03 K | $2.86 B |
| 07/14/2026 | $22.88 | $22.92 (0.17%) | $23.03 | $22.78 | 661.90 K | $2.89 B |
| 07/13/2026 | $22.72 | $22.81 (0.4%) | $22.94 | $22.72 | 732.40 K | $2.87 B |
| 07/10/2026 | $22.70 | $22.76 (0.26%) | $22.79 | $22.54 | 496.10 K | $2.87 B |
| 07/09/2026 | $22.97 | $22.72 (-1.09%) | $22.97 | $22.68 | 644.63 K | $2.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
