5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-2.94%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
+23.00%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $18.80 | $18.30 (-2.66%) | $19.02 | $18.29 | 461,891 | $2.30 B |
| 03/12/2025 | $19.18 | $18.85 (-1.72%) | $19.21 | $18.72 | 1.23 M | $2.36 B |
| 03/11/2025 | $19.73 | $19.09 (-3.24%) | $19.80 | $18.98 | 1.58 M | $2.39 B |
| 03/10/2025 | $19.82 | $19.62 (-1.01%) | $20.03 | $19.48 | 1.01 M | $2.45 B |
| 03/07/2025 | $20.00 | $19.95 (-0.25%) | $20.25 | $19.82 | 1.34 M | $2.49 B |
| 03/06/2025 | $20.14 | $20.05 (-0.45%) | $20.25 | $19.89 | 851,300 | $2.51 B |
| 03/05/2025 | $20.01 | $20.38 (1.85%) | $20.42 | $20.01 | 834,800 | $2.55 B |
| 03/04/2025 | $20.56 | $20.15 (-1.99%) | $20.63 | $20.15 | 765,949 | $2.52 B |
| 03/03/2025 | $20.58 | $20.57 (-0.05%) | $20.79 | $20.48 | 626,314 | $2.57 B |
| 02/28/2025 | $20.49 | $20.60 (0.54%) | $20.63 | $20.35 | 1.22 M | $2.57 B |
| 02/27/2025 | $20.51 | $20.32 (-0.93%) | $20.65 | $20.23 | 752,917 | $2.54 B |
| 02/26/2025 | $20.51 | $20.56 (0.24%) | $20.63 | $20.38 | 602,009 | $2.57 B |
| 02/25/2025 | $20.37 | $20.60 (1.13%) | $20.81 | $20.25 | 847,239 | $2.57 B |
| 02/24/2025 | $20.11 | $20.33 (1.09%) | $20.51 | $20.06 | 632,600 | $2.54 B |
| 02/21/2025 | $20.34 | $20.05 (-1.43%) | $20.42 | $19.89 | 749,813 | $2.51 B |
| 02/20/2025 | $20.14 | $20.15 (0.05%) | $20.29 | $20.04 | 916,139 | $2.52 B |
| 02/19/2025 | $20.24 | $20.25 (0.05%) | $20.51 | $20.18 | 901,007 | $2.53 B |
| 02/18/2025 | $20.63 | $20.42 (-1.02%) | $20.76 | $20.42 | 1.03 M | $2.55 B |
| 02/14/2025 | $21.65 | $20.74 (-4.2%) | $21.73 | $20.66 | 1.20 M | $2.59 B |
| 02/13/2025 | $20.86 | $21.61 (3.6%) | $21.65 | $20.86 | 957,013 | $2.70 B |
| 02/12/2025 | $20.27 | $21.19 (4.54%) | $21.49 | $19.71 | 1.19 M | $2.65 B |
| 02/11/2025 | $20.32 | $20.75 (2.12%) | $20.77 | $20.32 | 1.08 M | $2.59 B |
| 02/10/2025 | $20.78 | $20.45 (-1.59%) | $20.78 | $20.31 | 621,400 | $2.56 B |
| 02/07/2025 | $20.43 | $20.70 (1.32%) | $20.80 | $20.34 | 719,300 | $2.55 B |
| 02/06/2025 | $20.46 | $20.45 (-0.05%) | $20.46 | $20.16 | 513,625 | $2.52 B |
| 02/05/2025 | $20.07 | $20.34 (1.35%) | $20.45 | $19.96 | 514,125 | $2.51 B |
| 02/04/2025 | $20.00 | $19.93 (-0.35%) | $20.09 | $19.83 | 472,200 | $2.46 B |
| 02/03/2025 | $20.19 | $20.12 (-0.35%) | $20.25 | $19.84 | 518,010 | $2.48 B |
| 01/31/2025 | $20.45 | $20.34 (-0.54%) | $20.63 | $20.24 | 662,213 | $2.51 B |
| 01/30/2025 | $20.61 | $20.56 (-0.24%) | $20.63 | $20.23 | 1.26 M | $2.54 B |
| 01/29/2025 | $20.52 | $20.34 (-0.88%) | $20.65 | $20.21 | 661,200 | $2.51 B |
| 01/28/2025 | $20.81 | $20.61 (-0.96%) | $21.07 | $20.60 | 557,521 | $2.54 B |
| 01/27/2025 | $20.33 | $20.91 (2.85%) | $20.94 | $20.33 | 525,525 | $2.58 B |
| 01/24/2025 | $19.92 | $20.26 (1.71%) | $20.31 | $19.92 | 356,317 | $2.50 B |
| 01/23/2025 | $19.80 | $20.05 (1.26%) | $20.05 | $19.62 | 459,900 | $2.47 B |
| 01/22/2025 | $20.16 | $19.83 (-1.64%) | $20.20 | $19.78 | 726,043 | $2.45 B |
| 01/21/2025 | $20.25 | $20.31 (0.3%) | $20.45 | $20.20 | 386,800 | $2.51 B |
| 01/17/2025 | $20.49 | $20.19 (-1.46%) | $20.56 | $20.09 | 832,931 | $2.49 B |
| 01/16/2025 | $20.05 | $20.32 (1.35%) | $20.43 | $20.02 | 660,117 | $2.51 B |
| 01/15/2025 | $20.38 | $20.03 (-1.72%) | $20.38 | $19.98 | 1.13 M | $2.47 B |
| 01/14/2025 | $19.83 | $19.88 (0.25%) | $20.00 | $19.65 | 1.35 M | $2.45 B |
| 01/13/2025 | $19.65 | $19.80 (0.76%) | $19.84 | $19.55 | 786,006 | $2.44 B |
| 01/10/2025 | $19.91 | $19.65 (-1.31%) | $20.05 | $19.63 | 1.38 M | $2.42 B |
| 01/08/2025 | $20.31 | $20.33 (0.1%) | $20.43 | $20.20 | 859,800 | $2.51 B |
| 01/07/2025 | $20.80 | $20.34 (-2.21%) | $20.95 | $20.27 | 1.51 M | $2.51 B |
| 01/06/2025 | $21.21 | $20.80 (-1.93%) | $21.31 | $20.80 | 1.03 M | $2.57 B |
| 01/03/2025 | $21.32 | $21.37 (0.23%) | $21.40 | $21.25 | 823,311 | $2.64 B |
| 01/02/2025 | $21.47 | $21.23 (-1.12%) | $21.51 | $21.12 | 589,238 | $2.62 B |
| 12/31/2024 | $21.47 | $21.50 (0.14%) | $21.59 | $21.31 | 651,508 | $2.65 B |
| 12/30/2024 | $21.34 | $21.30 (-0.19%) | $21.41 | $21.09 | 548,040 | $2.63 B |
| 12/27/2024 | $21.43 | $21.37 (-0.28%) | $21.59 | $21.27 | 504,645 | $2.64 B |
| 12/26/2024 | $21.53 | $21.60 (0.33%) | $21.63 | $21.44 | 533,800 | $2.66 B |
| 12/24/2024 | $21.35 | $21.59 (1.12%) | $21.62 | $21.31 | 307,200 | $2.66 B |
| 12/23/2024 | $21.43 | $21.48 (0.23%) | $21.59 | $21.31 | 638,600 | $2.65 B |
| 12/20/2024 | $21.28 | $21.57 (1.36%) | $21.91 | $21.28 | 2.53 M | $2.66 B |
| 12/19/2024 | $21.40 | $21.28 (-0.56%) | $21.68 | $21.28 | 1.06 M | $2.63 B |
| 12/18/2024 | $22.30 | $21.39 (-4.08%) | $22.52 | $21.37 | 882,500 | $2.64 B |
| 12/17/2024 | $22.53 | $22.28 (-1.11%) | $22.75 | $22.26 | 790,535 | $2.75 B |
| 12/16/2024 | $22.40 | $22.67 (1.21%) | $22.84 | $22.20 | 967,904 | $2.80 B |
| 12/13/2024 | $22.20 | $22.33 (0.59%) | $22.34 | $22.03 | 1.24 M | $2.75 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.
