5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
+5.89%
1 YEAR PERFORMANCE
+8.32%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.90 | $21.40 (-2.28%) | $21.94 | $21.29 | 445.21 K | $2.69 B |
| 05/12/2026 | $21.36 | $21.69 (1.54%) | $21.85 | $21.36 | 728.71 K | $2.73 B |
| 05/11/2026 | $21.69 | $21.77 (0.37%) | $21.79 | $21.54 | 733.62 K | $2.74 B |
| 05/08/2026 | $22.04 | $21.61 (-1.95%) | $22.06 | $21.60 | 913.91 K | $2.72 B |
| 05/07/2026 | $21.96 | $22.03 (0.32%) | $22.16 | $21.86 | 711.10 K | $2.77 B |
| 05/06/2026 | $21.89 | $22.05 (0.73%) | $22.10 | $21.69 | 481.90 K | $2.78 B |
| 05/05/2026 | $21.65 | $21.87 (1.02%) | $21.91 | $21.58 | 513.20 K | $2.75 B |
| 05/04/2026 | $21.71 | $21.66 (-0.23%) | $22.03 | $21.56 | 916.10 K | $2.73 B |
| 05/01/2026 | $21.95 | $21.85 (-0.46%) | $22.03 | $21.73 | 799.61 K | $2.75 B |
| 04/30/2026 | $21.32 | $21.92 (2.81%) | $21.93 | $21.32 | 1.64 M | $2.76 B |
| 04/29/2026 | $21.56 | $21.50 (-0.28%) | $22.04 | $21.26 | 1.88 M | $2.71 B |
| 04/28/2026 | $22.18 | $22.12 (-0.27%) | $22.26 | $21.87 | 1.15 M | $2.78 B |
| 04/27/2026 | $21.72 | $21.82 (0.46%) | $21.94 | $21.58 | 781.83 K | $2.75 B |
| 04/24/2026 | $21.51 | $21.70 (0.88%) | $21.80 | $21.51 | 717.42 K | $2.73 B |
| 04/23/2026 | $21.43 | $21.59 (0.75%) | $21.63 | $21.39 | 404.40 K | $2.72 B |
| 04/22/2026 | $21.43 | $21.35 (-0.37%) | $21.67 | $21.16 | 676.90 K | $2.69 B |
| 04/21/2026 | $21.73 | $21.60 (-0.6%) | $21.77 | $21.55 | 842.10 K | $2.72 B |
| 04/20/2026 | $21.95 | $21.71 (-1.09%) | $22.00 | $21.63 | 806.30 K | $2.73 B |
| 04/17/2026 | $21.82 | $22.02 (0.92%) | $22.06 | $21.71 | 1.05 M | $2.77 B |
| 04/16/2026 | $21.50 | $21.76 (1.21%) | $21.83 | $21.36 | 1.52 M | $2.74 B |
| 04/15/2026 | $21.18 | $21.42 (1.13%) | $21.44 | $21.08 | 618.80 K | $2.69 B |
| 04/14/2026 | $20.84 | $21.24 (1.92%) | $21.30 | $20.83 | 511.34 K | $2.67 B |
| 04/13/2026 | $20.89 | $20.93 (0.19%) | $20.96 | $20.73 | 586.60 K | $2.63 B |
| 04/10/2026 | $20.82 | $20.95 (0.62%) | $21.06 | $20.81 | 609.31 K | $2.64 B |
| 04/09/2026 | $20.46 | $20.83 (1.81%) | $20.98 | $20.46 | 666.80 K | $2.62 B |
| 04/08/2026 | $20.63 | $20.62 (-0.05%) | $20.77 | $20.56 | 945.21 K | $2.59 B |
| 04/07/2026 | $20.41 | $20.41 (0%) | $20.60 | $20.36 | 815.51 K | $2.57 B |
| 04/06/2026 | $20.31 | $20.42 (0.54%) | $20.42 | $20.18 | 851.41 K | $2.57 B |
| 04/02/2026 | $19.95 | $20.37 (2.11%) | $20.38 | $19.82 | 903.00 K | $2.56 B |
| 04/01/2026 | $19.93 | $19.89 (-0.2%) | $20.17 | $19.87 | 1.03 M | $2.50 B |
| 03/31/2026 | $20.30 | $19.98 (-1.58%) | $20.44 | $19.83 | 1.46 M | $2.51 B |
| 03/30/2026 | $20.13 | $20.05 (-0.4%) | $20.39 | $20.03 | 912.80 K | $2.52 B |
| 03/27/2026 | $20.15 | $20.00 (-0.74%) | $20.43 | $19.96 | 881.60 K | $2.52 B |
| 03/26/2026 | $20.17 | $20.17 (0%) | $20.40 | $20.15 | 644.83 K | $2.54 B |
| 03/25/2026 | $20.33 | $20.18 (-0.74%) | $20.43 | $20.05 | 953.65 K | $2.54 B |
| 03/24/2026 | $20.04 | $20.23 (0.95%) | $20.53 | $20.01 | 1.07 M | $2.55 B |
| 03/23/2026 | $20.70 | $20.24 (-2.22%) | $20.87 | $20.24 | 1.74 M | $2.55 B |
| 03/20/2026 | $20.88 | $20.35 (-2.54%) | $21.00 | $20.31 | 2.37 M | $2.56 B |
| 03/19/2026 | $20.68 | $20.77 (0.44%) | $20.87 | $20.58 | 1.07 M | $2.61 B |
| 03/18/2026 | $20.87 | $20.71 (-0.77%) | $20.95 | $20.67 | 887.61 K | $2.61 B |
| 03/17/2026 | $20.99 | $20.96 (-0.14%) | $21.16 | $20.92 | 959.71 K | $2.64 B |
| 03/16/2026 | $20.80 | $20.84 (0.19%) | $21.04 | $20.58 | 1.06 M | $2.62 B |
| 03/13/2026 | $20.59 | $20.54 (-0.24%) | $20.86 | $20.25 | 905.00 K | $2.58 B |
| 03/12/2026 | $21.10 | $20.63 (-2.23%) | $21.10 | $20.32 | 977.70 K | $2.60 B |
| 03/11/2026 | $20.56 | $20.70 (0.68%) | $20.77 | $20.17 | 1.25 M | $2.60 B |
| 03/10/2026 | $20.41 | $20.40 (-0.05%) | $20.75 | $20.10 | 942.20 K | $2.57 B |
| 03/09/2026 | $20.26 | $20.32 (0.3%) | $20.39 | $19.85 | 813.20 K | $2.56 B |
| 03/06/2026 | $20.65 | $20.48 (-0.82%) | $20.65 | $20.27 | 617.20 K | $2.58 B |
| 03/05/2026 | $20.76 | $20.71 (-0.24%) | $20.84 | $20.44 | 693.10 K | $2.61 B |
| 03/04/2026 | $20.93 | $20.89 (-0.19%) | $21.10 | $20.82 | 961.60 K | $2.63 B |
| 03/03/2026 | $20.80 | $20.96 (0.77%) | $21.34 | $20.50 | 724.00 K | $2.64 B |
| 03/02/2026 | $21.23 | $21.06 (-0.8%) | $21.29 | $20.98 | 1.29 M | $2.65 B |
| 02/27/2026 | $21.20 | $21.25 (0.24%) | $21.56 | $21.15 | 1.51 M | $2.67 B |
| 02/26/2026 | $21.11 | $21.29 (0.85%) | $21.38 | $21.08 | 1.05 M | $2.68 B |
| 02/25/2026 | $20.66 | $21.00 (1.65%) | $21.02 | $20.57 | 586.81 K | $2.64 B |
| 02/24/2026 | $20.81 | $20.68 (-0.62%) | $21.08 | $20.63 | 620.64 K | $2.60 B |
| 02/23/2026 | $21.09 | $20.92 (-0.81%) | $21.18 | $20.91 | 750.60 K | $2.63 B |
| 02/20/2026 | $20.71 | $21.00 (1.4%) | $21.07 | $20.63 | 1.30 M | $2.64 B |
| 02/19/2026 | $20.56 | $20.62 (0.29%) | $20.82 | $20.53 | 941.94 K | $2.59 B |
| 02/18/2026 | $20.94 | $20.65 (-1.38%) | $21.07 | $20.64 | 948.20 K | $2.60 B |
| 02/17/2026 | $20.83 | $21.00 (0.82%) | $21.10 | $20.78 | 797.88 K | $2.64 B |
| 02/13/2026 | $20.77 | $20.77 (0%) | $21.02 | $20.68 | 1.12 M | $2.61 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.
