Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.65	19.20	18.65	19.09	19.09	3.92%	693,502
May 9, 2025	18.47	18.47	18.29	18.37	18.37	-0.27%	951,759
May 8, 2025	18.50	18.62	18.23	18.42	18.42	-	567,319
May 7, 2025	18.40	18.55	18.34	18.42	18.42	0.33%	685,212
May 6, 2025	18.28	18.44	18.10	18.36	18.36	-	861,366
May 5, 2025	18.44	18.64	18.35	18.36	18.36	-1.02%	776,683
May 2, 2025	18.45	18.71	18.45	18.55	18.55	1.31%	690,508
May 1, 2025	18.07	18.46	17.95	18.31	18.31	1.33%	1,118,282
Apr 30, 2025	18.13	18.21	17.72	18.07	18.07	-0.66%	1,430,982
Apr 29, 2025	18.43	18.52	18.00	18.19	18.19	-1.83%	1,265,972
Apr 28, 2025	18.40	18.57	18.25	18.53	18.53	0.38%	1,295,081
Apr 25, 2025	18.30	18.50	18.21	18.46	18.46	0.54%	938,301
Apr 24, 2025	18.38	18.50	18.25	18.36	18.36	-0.33%	980,951
Apr 23, 2025	18.44	18.63	18.25	18.42	18.42	0.99%	1,097,435
Apr 22, 2025	18.42	18.52	18.15	18.24	18.24	1.16%	756,602
Apr 21, 2025	18.05	18.18	17.73	18.03	18.03	-1.37%	1,008,506
Apr 17, 2025	17.91	18.39	17.91	18.28	18.28	2.24%	1,329,803
Apr 16, 2025	17.60	17.99	17.48	17.88	17.88	1.42%	1,246,366
Apr 15, 2025	17.37	17.67	17.27	17.63	17.63	1.50%	1,271,506
Apr 14, 2025	17.16	17.39	16.92	17.37	17.37	2.24%	2,350,302
Apr 11, 2025	16.89	17.22	16.50	16.99	16.99	0.18%	2,065,687
Apr 10, 2025	17.08	17.57	16.58	16.96	16.96	-3.47%	1,795,454
Apr 9, 2025	16.16	17.65	15.66	17.57	17.57	7.79%	2,298,145
Apr 8, 2025	17.33	17.49	16.10	16.30	16.30	-3.61%	1,847,359
Apr 7, 2025	16.75	17.46	16.36	16.91	16.91	-2.76%	1,767,604
Apr 4, 2025	17.62	17.73	17.22	17.39	17.39	-3.55%	1,378,036
Apr 3, 2025	18.65	18.97	17.90	18.03	18.03	-7.16%	946,134
Apr 2, 2025	18.89	19.48	18.89	19.42	19.42	2.16%	519,993
Apr 1, 2025	18.97	19.12	18.75	19.01	19.01	0.05%	985,490
Mar 31, 2025	18.92	19.14	18.73	19.00	19.00	0.53%	1,031,691
Mar 28, 2025	18.96	18.99	18.61	18.90	18.90	0.16%	529,300
Mar 27, 2025	19.12	19.27	18.86	18.87	18.87	-0.94%	768,919
Mar 26, 2025	18.97	19.17	18.90	19.05	19.05	0.32%	356,511
Mar 25, 2025	19.07	19.25	18.81	18.99	18.99	-0.68%	1,244,310
Mar 24, 2025	18.83	19.12	18.80	19.12	19.12	2.41%	701,279
Mar 21, 2025	18.61	18.76	18.15	18.67	18.67	-0.48%	1,734,823
Mar 20, 2025	18.65	18.88	18.61	18.76	18.76	0.05%	499,354
Mar 19, 2025	18.70	18.87	18.56	18.75	18.75	-	644,462
Mar 18, 2025	18.60	18.96	18.58	18.75	18.75	0.54%	1,263,194
Mar 17, 2025	18.47	18.74	18.47	18.65	18.65	1.08%	649,853
Mar 14, 2025	18.41	18.49	18.00	18.45	18.45	0.60%	1,405,282
Mar 13, 2025	19.00	19.02	18.27	18.34	18.15	-2.71%	829,964
Mar 12, 2025	19.18	19.21	18.72	18.85	18.66	-1.26%	1,235,894
Mar 11, 2025	19.73	19.80	18.98	19.09	18.90	-2.70%	1,584,182
Mar 10, 2025	19.82	20.03	19.48	19.62	19.42	-1.65%	998,461
Mar 7, 2025	20.00	20.25	19.82	19.95	19.75	-0.50%	1,335,906
Mar 6, 2025	20.14	20.25	19.89	20.05	19.85	-1.62%	851,264
Mar 5, 2025	20.01	20.42	20.01	20.38	20.17	1.14%	834,766
Mar 4, 2025	20.56	20.63	20.15	20.15	19.95	-2.04%	765,949
Mar 3, 2025	20.58	20.79	20.48	20.57	20.36	-0.15%	626,314