5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
-12.51%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
-6.60%
1 YEAR PERFORMANCE
+17.15%
Urban Edge Properties Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $20.16 | $20.08 (-0.4%) | $20.42 | $19.89 | 396,232 | $2.52 B |
02/20/2025 | $20.16 | $20.15 (-0.05%) | $20.30 | $20.04 | 548,078 | $2.52 B |
02/19/2025 | $20.24 | $20.25 (0.05%) | $20.51 | $20.18 | 901,007 | $2.53 B |
02/18/2025 | $20.63 | $20.42 (-1.02%) | $20.76 | $20.42 | 1.03 M | $2.55 B |
02/14/2025 | $21.65 | $20.74 (-4.2%) | $21.73 | $20.66 | 1.20 M | $2.59 B |
02/13/2025 | $20.86 | $21.61 (3.6%) | $21.65 | $20.86 | 957,013 | $2.70 B |
02/12/2025 | $20.27 | $21.19 (4.54%) | $21.49 | $19.71 | 1.19 M | $2.65 B |
02/11/2025 | $20.32 | $20.75 (2.12%) | $20.77 | $20.32 | 1.08 M | $2.59 B |
02/10/2025 | $20.78 | $20.45 (-1.59%) | $20.78 | $20.31 | 621,400 | $2.56 B |
02/07/2025 | $20.43 | $20.70 (1.32%) | $20.80 | $20.34 | 719,300 | $2.55 B |
02/06/2025 | $20.46 | $20.45 (-0.05%) | $20.46 | $20.16 | 513,625 | $2.52 B |
02/05/2025 | $20.07 | $20.34 (1.35%) | $20.45 | $19.96 | 514,125 | $2.51 B |
02/04/2025 | $20.00 | $19.93 (-0.35%) | $20.09 | $19.83 | 472,200 | $2.46 B |
02/03/2025 | $20.19 | $20.12 (-0.35%) | $20.25 | $19.84 | 518,010 | $2.48 B |
01/31/2025 | $20.45 | $20.34 (-0.54%) | $20.63 | $20.24 | 662,213 | $2.51 B |
01/30/2025 | $20.61 | $20.56 (-0.24%) | $20.63 | $20.23 | 1.26 M | $2.54 B |
01/29/2025 | $20.52 | $20.34 (-0.88%) | $20.65 | $20.21 | 661,200 | $2.51 B |
01/28/2025 | $20.81 | $20.61 (-0.96%) | $21.07 | $20.60 | 557,521 | $2.54 B |
01/27/2025 | $20.33 | $20.91 (2.85%) | $20.94 | $20.33 | 525,525 | $2.58 B |
01/24/2025 | $19.92 | $20.26 (1.71%) | $20.31 | $19.92 | 356,317 | $2.50 B |
01/23/2025 | $19.80 | $20.05 (1.26%) | $20.05 | $19.62 | 459,900 | $2.47 B |
01/22/2025 | $20.16 | $19.83 (-1.64%) | $20.20 | $19.78 | 726,043 | $2.45 B |
01/21/2025 | $20.25 | $20.31 (0.3%) | $20.45 | $20.20 | 386,800 | $2.51 B |
01/17/2025 | $20.49 | $20.19 (-1.46%) | $20.56 | $20.09 | 832,931 | $2.49 B |
01/16/2025 | $20.05 | $20.32 (1.35%) | $20.43 | $20.02 | 660,117 | $2.51 B |
01/15/2025 | $20.38 | $20.03 (-1.72%) | $20.38 | $19.98 | 1.13 M | $2.47 B |
01/14/2025 | $19.83 | $19.88 (0.25%) | $20.00 | $19.65 | 1.35 M | $2.45 B |
01/13/2025 | $19.65 | $19.80 (0.76%) | $19.84 | $19.55 | 786,006 | $2.44 B |
01/10/2025 | $19.91 | $19.65 (-1.31%) | $20.05 | $19.63 | 1.38 M | $2.42 B |
01/08/2025 | $20.31 | $20.33 (0.1%) | $20.43 | $20.20 | 859,800 | $2.51 B |
01/07/2025 | $20.80 | $20.34 (-2.21%) | $20.95 | $20.27 | 1.51 M | $2.51 B |
01/06/2025 | $21.21 | $20.80 (-1.93%) | $21.31 | $20.80 | 1.03 M | $2.57 B |
01/03/2025 | $21.32 | $21.37 (0.23%) | $21.40 | $21.25 | 823,311 | $2.64 B |
01/02/2025 | $21.47 | $21.23 (-1.12%) | $21.51 | $21.12 | 589,238 | $2.62 B |
12/31/2024 | $21.47 | $21.50 (0.14%) | $21.59 | $21.31 | 651,508 | $2.65 B |
12/30/2024 | $21.34 | $21.30 (-0.19%) | $21.41 | $21.09 | 548,040 | $2.63 B |
12/27/2024 | $21.43 | $21.37 (-0.28%) | $21.59 | $21.27 | 504,645 | $2.64 B |
12/26/2024 | $21.53 | $21.60 (0.33%) | $21.63 | $21.44 | 533,800 | $2.66 B |
12/24/2024 | $21.35 | $21.59 (1.12%) | $21.62 | $21.31 | 307,200 | $2.66 B |
12/23/2024 | $21.43 | $21.48 (0.23%) | $21.59 | $21.31 | 638,600 | $2.65 B |
12/20/2024 | $21.28 | $21.57 (1.36%) | $21.91 | $21.28 | 2.53 M | $2.66 B |
12/19/2024 | $21.40 | $21.28 (-0.56%) | $21.68 | $21.28 | 1.06 M | $2.63 B |
12/18/2024 | $22.30 | $21.39 (-4.08%) | $22.52 | $21.37 | 882,500 | $2.64 B |
12/17/2024 | $22.53 | $22.28 (-1.11%) | $22.75 | $22.26 | 790,535 | $2.75 B |
12/16/2024 | $22.40 | $22.67 (1.21%) | $22.84 | $22.20 | 967,904 | $2.80 B |
12/13/2024 | $22.20 | $22.33 (0.59%) | $22.34 | $22.03 | 1.24 M | $2.75 B |
12/12/2024 | $22.36 | $22.46 (0.45%) | $22.63 | $22.36 | 580,200 | $2.77 B |
12/11/2024 | $22.54 | $22.43 (-0.49%) | $22.66 | $22.33 | 1.23 M | $2.77 B |
12/10/2024 | $22.63 | $22.50 (-0.57%) | $22.63 | $22.28 | 833,021 | $2.78 B |
12/09/2024 | $22.90 | $22.63 (-1.18%) | $22.96 | $22.58 | 716,800 | $2.79 B |
12/06/2024 | $22.93 | $22.79 (-0.61%) | $22.93 | $22.71 | 592,123 | $2.81 B |
12/05/2024 | $22.71 | $22.75 (0.18%) | $22.82 | $22.44 | 706,800 | $2.81 B |
12/04/2024 | $22.75 | $22.81 (0.26%) | $22.93 | $22.73 | 767,121 | $2.81 B |
12/03/2024 | $22.69 | $22.74 (0.22%) | $22.78 | $22.52 | 1.82 M | $2.81 B |
12/02/2024 | $23.01 | $22.61 (-1.74%) | $23.05 | $22.49 | 1.12 M | $2.79 B |
11/29/2024 | $23.46 | $23.01 (-1.92%) | $23.55 | $23.00 | 587,024 | $2.84 B |
11/27/2024 | $23.43 | $23.31 (-0.51%) | $23.60 | $23.26 | 770,951 | $2.88 B |
11/26/2024 | $23.06 | $23.26 (0.87%) | $23.30 | $22.90 | 2.62 M | $2.87 B |
11/25/2024 | $23.07 | $23.13 (0.26%) | $23.23 | $23.01 | 1.06 M | $2.85 B |
11/22/2024 | $23.06 | $22.95 (-0.48%) | $23.10 | $22.87 | 1.16 M | $2.83 B |
11/21/2024 | $23.00 | $22.95 (-0.22%) | $23.09 | $22.87 | 1.01 M | $2.83 B |