-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+3.64% -
3 MONTH PERFORMANCE
+15.76% -
6 MONTH PERFORMANCE
+31.30% -
YEAR-TO-DATE PERFORMANCE
+26.07% -
1 YEAR PERFORMANCE
+37.16%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $22.93 | $23.06 (0.57%) | $23.27 | $22.75 | 461,817 | $2.84 B |
| 11/15/2024 | $23.14 | $22.95 (-0.82%) | $23.40 | $22.93 | 1.03 M | $2.83 B |
| 11/14/2024 | $23.04 | $23.00 (-0.17%) | $23.14 | $22.85 | 600,451 | $2.84 B |
| 11/13/2024 | $23.46 | $23.07 (-1.66%) | $23.57 | $22.94 | 890,637 | $2.85 B |
| 11/12/2024 | $23.64 | $23.32 (-1.35%) | $23.75 | $23.28 | 660,407 | $2.88 B |
| 11/11/2024 | $23.53 | $23.60 (0.3%) | $23.85 | $23.49 | 1.01 M | $2.91 B |
| 11/08/2024 | $23.26 | $23.49 (0.99%) | $23.65 | $23.18 | 862,500 | $2.90 B |
| 11/07/2024 | $23.02 | $23.15 (0.56%) | $23.32 | $22.94 | 804,100 | $2.86 B |
| 11/06/2024 | $23.23 | $22.99 (-1.03%) | $23.53 | $22.41 | 1.34 M | $2.84 B |
| 11/05/2024 | $22.23 | $22.73 (2.25%) | $22.73 | $22.22 | 1.27 M | $2.80 B |
| 11/04/2024 | $22.17 | $22.36 (0.86%) | $22.72 | $22.15 | 1.29 M | $2.76 B |
| 11/01/2024 | $22.61 | $21.99 (-2.74%) | $22.61 | $21.90 | 902,803 | $2.71 B |
| 10/31/2024 | $22.45 | $22.24 (-0.94%) | $22.73 | $22.14 | 752,400 | $2.74 B |
| 10/30/2024 | $22.00 | $22.59 (2.68%) | $22.89 | $22.00 | 867,814 | $2.79 B |
| 10/29/2024 | $22.04 | $22.13 (0.41%) | $22.29 | $22.04 | 567,649 | $2.73 B |
| 10/28/2024 | $22.00 | $22.16 (0.73%) | $22.23 | $21.92 | 663,939 | $2.73 B |
| 10/25/2024 | $22.20 | $21.81 (-1.76%) | $22.20 | $21.79 | 566,300 | $2.59 B |
| 10/24/2024 | $21.95 | $22.08 (0.59%) | $22.20 | $21.95 | 859,900 | $2.62 B |
| 10/23/2024 | $21.81 | $21.95 (0.64%) | $22.05 | $21.81 | 532,500 | $2.61 B |
| 10/22/2024 | $21.79 | $21.93 (0.64%) | $22.08 | $21.79 | 349,812 | $2.61 B |
| 10/21/2024 | $22.22 | $21.91 (-1.4%) | $22.27 | $21.73 | 500,815 | $2.60 B |
| 10/18/2024 | $22.05 | $22.26 (0.95%) | $22.31 | $22.00 | 342,500 | $2.65 B |
| 10/17/2024 | $22.00 | $22.00 (0%) | $22.10 | $21.88 | 419,508 | $2.61 B |
| 10/16/2024 | $22.00 | $22.08 (0.36%) | $22.18 | $21.97 | 493,624 | $2.62 B |
| 10/15/2024 | $21.43 | $21.90 (2.19%) | $22.29 | $21.43 | 1.18 M | $2.60 B |
| 10/14/2024 | $21.17 | $21.38 (0.99%) | $21.45 | $21.12 | 480,514 | $2.54 B |
| 10/11/2024 | $21.14 | $21.24 (0.47%) | $21.32 | $21.07 | 610,749 | $2.52 B |
| 10/10/2024 | $21.29 | $21.07 (-1.03%) | $21.47 | $20.97 | 836,800 | $2.50 B |
| 10/09/2024 | $21.35 | $21.41 (0.28%) | $21.48 | $21.25 | 971,300 | $2.54 B |
| 10/08/2024 | $21.03 | $21.30 (1.28%) | $21.32 | $20.91 | 1.09 M | $2.53 B |
| 10/07/2024 | $20.93 | $20.94 (0.05%) | $21.00 | $20.75 | 690,900 | $2.49 B |
| 10/04/2024 | $21.04 | $21.06 (0.1%) | $21.07 | $20.74 | 605,200 | $2.50 B |
| 10/03/2024 | $21.03 | $21.00 (-0.14%) | $21.10 | $20.89 | 406,849 | $2.50 B |
| 10/02/2024 | $21.08 | $21.10 (0.09%) | $21.22 | $20.92 | 562,315 | $2.51 B |
| 10/01/2024 | $21.34 | $21.24 (-0.47%) | $21.50 | $21.15 | 532,300 | $2.52 B |
| 09/30/2024 | $20.98 | $21.39 (1.95%) | $21.41 | $20.98 | 631,500 | $2.54 B |
| 09/27/2024 | $21.23 | $21.09 (-0.66%) | $21.32 | $21.01 | 687,200 | $2.51 B |
| 09/26/2024 | $21.17 | $20.99 (-0.85%) | $21.24 | $20.89 | 1.81 M | $2.49 B |
| 09/25/2024 | $21.35 | $21.13 (-1.03%) | $21.37 | $21.12 | 794,500 | $2.51 B |
| 09/24/2024 | $21.28 | $21.34 (0.28%) | $21.45 | $21.22 | 439,424 | $2.54 B |
| 09/23/2024 | $21.29 | $21.30 (0.05%) | $21.47 | $21.22 | 732,100 | $2.53 B |
| 09/20/2024 | $21.14 | $21.17 (0.14%) | $21.33 | $21.12 | 1.76 M | $2.52 B |
| 09/19/2024 | $21.59 | $21.29 (-1.39%) | $21.59 | $21.10 | 828,200 | $2.53 B |
| 09/18/2024 | $21.25 | $21.24 (-0.05%) | $21.58 | $21.14 | 674,600 | $2.52 B |
| 09/17/2024 | $21.58 | $21.24 (-1.58%) | $21.66 | $21.20 | 737,022 | $2.52 B |
| 09/16/2024 | $21.56 | $21.50 (-0.28%) | $21.61 | $21.39 | 754,200 | $2.56 B |
| 09/13/2024 | $21.37 | $21.43 (0.28%) | $21.53 | $21.30 | 1.12 M | $2.55 B |
| 09/12/2024 | $20.94 | $21.29 (1.67%) | $21.31 | $20.94 | 671,500 | $2.53 B |
| 09/11/2024 | $20.50 | $20.92 (2.05%) | $21.07 | $20.40 | 912,432 | $2.49 B |
| 09/10/2024 | $20.78 | $20.68 (-0.48%) | $21.12 | $20.55 | 610,315 | $2.46 B |
| 09/09/2024 | $20.51 | $20.60 (0.44%) | $20.71 | $20.28 | 778,823 | $2.45 B |
| 09/06/2024 | $20.63 | $20.58 (-0.24%) | $20.74 | $20.29 | 1.12 M | $2.45 B |
| 09/05/2024 | $20.83 | $20.65 (-0.86%) | $20.91 | $20.61 | 679,700 | $2.45 B |
| 09/04/2024 | $20.75 | $20.71 (-0.19%) | $21.00 | $20.51 | 848,900 | $2.46 B |
| 09/03/2024 | $20.98 | $20.78 (-0.95%) | $21.13 | $20.73 | 864,500 | $2.47 B |
| 08/30/2024 | $20.91 | $21.15 (1.15%) | $21.27 | $20.75 | 1.02 M | $2.51 B |
| 08/29/2024 | $20.98 | $20.89 (-0.43%) | $20.98 | $20.68 | 500,737 | $2.48 B |
| 08/28/2024 | $20.89 | $20.85 (-0.19%) | $20.99 | $20.77 | 462,900 | $2.48 B |
| 08/27/2024 | $20.80 | $20.89 (0.43%) | $20.96 | $20.78 | 455,900 | $2.48 B |
| 08/26/2024 | $20.82 | $20.89 (0.34%) | $20.96 | $20.67 | 668,104 | $2.48 B |
| 08/23/2024 | $20.31 | $20.63 (1.58%) | $20.70 | $20.27 | 459,700 | $2.45 B |
| 08/22/2024 | $20.16 | $20.24 (0.4%) | $20.25 | $20.13 | 351,000 | $2.41 B |
| 08/21/2024 | $20.12 | $20.19 (0.35%) | $20.27 | $19.98 | 592,208 | $2.40 B |
| 08/20/2024 | $19.84 | $20.02 (0.91%) | $20.12 | $19.76 | 1.36 M | $2.38 B |
| 08/19/2024 | $19.93 | $19.85 (-0.4%) | $20.09 | $19.85 | 1.30 M | $2.36 B |