5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-7.18%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+19.81%
YEAR-TO-DATE PERFORMANCE
+17.98%
1 YEAR PERFORMANCE
+15.70%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $21.35 | $21.59 (1.12%) | $21.62 | $21.31 | 307,199 | $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 |
| 11/20/2024 | $23.39 | $22.99 (-1.71%) | $23.47 | $22.92 | 930,941 | $2.84 B |
| 11/19/2024 | $22.90 | $23.47 (2.49%) | $23.51 | $22.90 | 619,400 | $2.90 B |
| 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 |