5 DAY PERFORMANCE
-11.34%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+5.01%
YEAR-TO-DATE PERFORMANCE
+5.89%
1 YEAR PERFORMANCE
+7.68%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $23.35 | $23.40 (0.21%) | $23.56 | $23.14 | 3.45 M | $2.95 B |
| 06/25/2026 | $23.34 | $23.38 (0.17%) | $23.52 | $23.10 | 1.21 M | $2.94 B |
| 06/24/2026 | $22.69 | $23.23 (2.38%) | $23.53 | $22.69 | 2.08 M | $2.92 B |
| 06/23/2026 | $22.61 | $22.92 (1.37%) | $23.01 | $22.49 | 1.35 M | $2.89 B |
| 06/22/2026 | $22.27 | $22.35 (0.36%) | $22.59 | $22.20 | 1.23 M | $2.81 B |
| 06/18/2026 | $22.36 | $22.27 (-0.4%) | $22.51 | $22.19 | 1.88 M | $2.80 B |
| 06/17/2026 | $22.87 | $22.29 (-2.54%) | $23.01 | $21.96 | 1.13 M | $2.81 B |
| 06/16/2026 | $23.08 | $23.03 (-0.22%) | $23.20 | $22.82 | 1.29 M | $2.90 B |
| 06/15/2026 | $23.59 | $22.92 (-2.84%) | $23.64 | $22.88 | 1.11 M | $2.89 B |
| 06/12/2026 | $23.91 | $23.92 (0.04%) | $24.04 | $23.61 | 787.40 K | $3.01 B |
| 06/11/2026 | $23.99 | $23.78 (-0.88%) | $24.11 | $23.75 | 834.90 K | $2.99 B |
| 06/10/2026 | $23.84 | $23.76 (-0.34%) | $24.05 | $23.65 | 649.44 K | $2.99 B |
| 06/09/2026 | $23.20 | $23.63 (1.85%) | $23.81 | $23.17 | 981.10 K | $2.97 B |
| 06/08/2026 | $22.91 | $22.96 (0.22%) | $23.08 | $22.78 | 584.00 K | $2.89 B |
| 06/05/2026 | $22.07 | $22.89 (3.72%) | $23.04 | $22.07 | 705.55 K | $2.88 B |
| 06/04/2026 | $22.43 | $22.35 (-0.36%) | $22.66 | $22.18 | 757.20 K | $2.81 B |
| 06/03/2026 | $22.11 | $22.15 (0.18%) | $22.35 | $22.05 | 536.72 K | $2.79 B |
| 06/02/2026 | $22.27 | $22.31 (0.18%) | $22.44 | $22.14 | 567.52 K | $2.81 B |
| 06/01/2026 | $22.29 | $22.19 (-0.45%) | $22.32 | $22.05 | 811.62 K | $2.79 B |
| 05/29/2026 | $22.60 | $22.44 (-0.71%) | $22.75 | $22.43 | 1.45 M | $2.82 B |
| 05/28/2026 | $22.68 | $22.65 (-0.13%) | $22.86 | $22.51 | 650.65 K | $2.85 B |
| 05/27/2026 | $22.84 | $22.68 (-0.7%) | $22.93 | $22.36 | 759.75 K | $2.85 B |
| 05/26/2026 | $22.39 | $22.62 (1.03%) | $22.63 | $22.29 | 984.70 K | $2.85 B |
| 05/22/2026 | $22.52 | $22.28 (-1.07%) | $22.53 | $22.25 | 632.15 K | $2.80 B |
| 05/21/2026 | $21.77 | $22.38 (2.8%) | $22.40 | $21.68 | 1.14 M | $2.82 B |
| 05/20/2026 | $21.77 | $21.97 (0.92%) | $22.04 | $21.74 | 481.20 K | $2.77 B |
| 05/19/2026 | $21.69 | $21.72 (0.14%) | $21.80 | $21.60 | 564.84 K | $2.73 B |
| 05/18/2026 | $21.29 | $21.65 (1.69%) | $21.73 | $21.29 | 549.50 K | $2.73 B |
| 05/15/2026 | $21.60 | $21.30 (-1.39%) | $21.60 | $21.22 | 714.53 K | $2.68 B |
| 05/14/2026 | $21.41 | $21.57 (0.75%) | $21.74 | $21.41 | 372.11 K | $2.72 B |
| 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 | $2.70 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 | $2.60 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 | $2.52 B |
| 03/30/2026 | $20.13 | $20.05 (-0.4%) | $20.39 | $20.03 | 912.80 K | $2.52 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.
