5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-12.98%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
+5.89%
1 YEAR PERFORMANCE
-2.31%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $22.89 | $22.89 (0%) | $23.20 | $22.83 | 778.00 K | $2.88 B |
| 07/07/2026 | $22.75 | $23.06 (1.36%) | $23.17 | $22.73 | 838.90 K | $2.90 B |
| 07/06/2026 | $22.82 | $22.61 (-0.92%) | $22.89 | $22.60 | 592.22 K | $2.85 B |
| 07/02/2026 | $22.71 | $22.96 (1.1%) | $22.97 | $22.71 | 1.40 M | $2.89 B |
| 07/01/2026 | $22.95 | $22.64 (-1.35%) | $22.99 | $22.64 | 962.00 K | $2.85 B |
| 06/30/2026 | $23.12 | $22.88 (-1.04%) | $23.15 | $22.83 | 1.10 M | $2.88 B |
| 06/29/2026 | $23.25 | $23.15 (-0.43%) | $23.71 | $22.96 | 1.25 M | $2.91 B |
| 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 |
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.
