Urban Edge Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	19.41	19.52	19.33	19.49	19.49	0.57%	1,561,096
Aug 14, 2025	19.50	19.57	19.18	19.38	19.38	-1.27%	1,115,544
Aug 13, 2025	19.62	19.74	19.44	19.63	19.63	0.31%	1,657,839
Aug 12, 2025	19.52	19.63	19.27	19.57	19.57	0.67%	946,924
Aug 11, 2025	19.22	19.67	19.22	19.44	19.44	0.67%	914,916
Aug 8, 2025	19.65	19.79	19.29	19.31	19.31	-1.53%	729,300
Aug 7, 2025	20.01	20.01	19.47	19.61	19.61	-1.21%	947,697
Aug 6, 2025	19.93	20.25	19.84	19.85	19.85	0.05%	1,188,425
Aug 5, 2025	19.53	19.89	19.48	19.84	19.84	2.06%	1,774,982
Aug 4, 2025	19.04	19.52	18.99	19.44	19.44	2.15%	2,042,364
Aug 1, 2025	19.83	19.84	19.03	19.03	19.03	-3.50%	1,994,494
Jul 31, 2025	19.84	20.22	19.70	19.72	19.72	-1.60%	1,472,844
Jul 30, 2025	20.90	20.90	19.76	20.04	20.04	0.50%	2,052,079
Jul 29, 2025	19.66	20.10	19.57	19.94	19.94	2.15%	1,586,671
Jul 28, 2025	19.65	19.80	19.45	19.52	19.52	-0.91%	1,646,597
Jul 25, 2025	19.92	19.92	19.57	19.70	19.70	-0.66%	1,152,868
Jul 24, 2025	19.69	19.92	19.65	19.83	19.83	0.10%	806,677
Jul 23, 2025	19.79	19.87	19.59	19.81	19.81	0.20%	881,752
Jul 22, 2025	19.39	19.87	19.39	19.77	19.77	2.01%	958,052
Jul 21, 2025	19.37	19.49	19.30	19.38	19.38	0.57%	703,599
Jul 18, 2025	19.21	19.35	19.10	19.27	19.27	0.10%	948,400
Jul 17, 2025	19.23	19.41	19.05	19.25	19.25	0.21%	934,040
Jul 16, 2025	18.85	19.23	18.78	19.21	19.21	2.51%	927,148
Jul 15, 2025	19.09	19.16	18.66	18.74	18.74	-2.14%	886,468
Jul 14, 2025	18.82	19.16	18.82	19.15	19.15	1.27%	1,292,564
Jul 11, 2025	18.66	18.98	18.59	18.91	18.91	0.16%	668,950
Jul 10, 2025	18.58	19.06	18.55	18.88	18.88	1.07%	758,417
Jul 9, 2025	18.62	18.91	18.58	18.68	18.68	0.76%	920,637
Jul 8, 2025	18.46	18.77	18.44	18.54	18.54	-0.22%	696,472
Jul 7, 2025	18.91	19.19	18.53	18.58	18.58	-2.36%	940,816
Jul 3, 2025	19.05	19.10	18.86	19.03	19.03	0.26%	421,415
Jul 2, 2025	18.79	19.01	18.69	18.98	18.98	0.69%	693,784
Jul 1, 2025	18.63	19.06	18.60	18.85	18.85	1.02%	706,458
Jun 30, 2025	18.90	18.99	18.37	18.66	18.66	-1.11%	1,055,617
Jun 27, 2025	18.97	19.07	18.74	18.87	18.87	-0.05%	1,085,751
Jun 26, 2025	18.51	18.92	18.43	18.88	18.88	2.55%	1,237,692
Jun 25, 2025	18.79	18.79	18.38	18.41	18.41	-2.33%	1,014,704
Jun 24, 2025	19.01	19.06	18.81	18.85	18.85	-0.58%	561,674
Jun 23, 2025	18.50	18.99	18.50	18.96	18.96	2.05%	823,143
Jun 20, 2025	18.81	18.91	18.56	18.58	18.58	-0.48%	1,599,542
Jun 18, 2025	18.34	18.78	18.29	18.67	18.67	1.63%	786,878
Jun 17, 2025	18.28	18.46	18.22	18.37	18.37	0.05%	593,105
Jun 16, 2025	18.43	18.57	18.26	18.36	18.36	0.11%	810,288
Jun 13, 2025	18.55	18.92	18.14	18.34	18.34	-2.39%	812,725
Jun 12, 2025	18.68	18.79	18.61	18.79	18.60	0.37%	666,725
Jun 11, 2025	19.06	19.21	18.69	18.72	18.53	-1.73%	693,468
Jun 10, 2025	18.91	19.27	18.87	19.05	18.86	1.33%	833,704
Jun 9, 2025	18.67	18.99	18.53	18.80	18.61	0.70%	1,040,052
Jun 6, 2025	18.64	18.75	18.49	18.67	18.48	1.14%	958,978
Jun 5, 2025	18.38	18.48	18.16	18.46	18.27	0.54%	2,262,421