5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-9.15%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
-10.42%
1 YEAR PERFORMANCE
-15.49%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.09 | $19.26 (0.89%) | $19.31 | $19.07 | 739.85 K | $2.42 B |
| 12/04/2025 | $19.11 | $19.12 (0.05%) | $19.44 | $19.05 | 697.21 K | $2.40 B |
| 12/03/2025 | $19.15 | $19.19 (0.21%) | $19.24 | $19.00 | 564.00 K | $2.41 B |
| 12/02/2025 | $19.29 | $19.03 (-1.35%) | $19.29 | $18.99 | 430.50 K | $2.39 B |
| 12/01/2025 | $18.98 | $19.21 (1.21%) | $19.39 | $18.98 | 947.90 K | $2.42 B |
| 11/28/2025 | $19.19 | $19.22 (0.16%) | $19.25 | $19.16 | 344.10 K | $2.42 B |
| 11/26/2025 | $19.10 | $19.23 (0.68%) | $19.48 | $19.02 | 1.18 M | $2.42 B |
| 11/25/2025 | $18.93 | $19.24 (1.64%) | $19.45 | $18.93 | 667.01 K | $2.42 B |
| 11/24/2025 | $18.99 | $18.93 (-0.32%) | $19.15 | $18.81 | 626.20 K | $2.38 B |
| 11/21/2025 | $18.77 | $19.04 (1.44%) | $19.15 | $18.58 | 908.20 K | $2.39 B |
| 11/20/2025 | $18.63 | $18.58 (-0.27%) | $19.13 | $18.53 | 485.90 K | $2.34 B |
| 11/19/2025 | $18.71 | $18.50 (-1.12%) | $18.93 | $18.46 | 514.32 K | $2.33 B |
| 11/18/2025 | $18.62 | $18.76 (0.75%) | $18.80 | $18.46 | 766.95 K | $2.36 B |
| 11/17/2025 | $18.95 | $18.58 (-1.95%) | $19.08 | $18.54 | 696.40 K | $2.34 B |
| 11/14/2025 | $19.14 | $18.99 (-0.78%) | $19.15 | $18.86 | 461.65 K | $2.39 B |
| 11/13/2025 | $19.03 | $19.09 (0.32%) | $19.21 | $18.99 | 502.00 K | $2.40 B |
| 11/12/2025 | $19.20 | $19.09 (-0.57%) | $19.37 | $19.09 | 926.54 K | $2.40 B |
| 11/11/2025 | $18.97 | $19.25 (1.48%) | $19.29 | $18.97 | 453.80 K | $2.42 B |
| 11/10/2025 | $19.15 | $18.87 (-1.46%) | $19.15 | $18.86 | 569.30 K | $2.37 B |
| 11/07/2025 | $18.82 | $19.14 (1.7%) | $19.17 | $18.74 | 757.70 K | $2.41 B |
| 11/06/2025 | $18.79 | $18.71 (-0.43%) | $19.06 | $18.65 | 762.50 K | $2.35 B |
| 11/05/2025 | $19.19 | $18.84 (-1.82%) | $19.19 | $18.80 | 796.60 K | $2.37 B |
| 11/04/2025 | $19.03 | $19.05 (0.11%) | $19.11 | $18.87 | 926.40 K | $2.40 B |
| 11/03/2025 | $19.08 | $19.03 (-0.26%) | $19.19 | $18.63 | 1.25 M | $2.39 B |
| 10/31/2025 | $19.26 | $19.23 (-0.16%) | $19.35 | $19.12 | 1.17 M | $2.42 B |
| 10/30/2025 | $19.73 | $19.35 (-1.93%) | $19.90 | $19.33 | 959.62 K | $2.43 B |
| 10/29/2025 | $19.79 | $19.74 (-0.25%) | $20.51 | $19.56 | 1.32 M | $2.48 B |
| 10/28/2025 | $20.45 | $20.29 (-0.78%) | $20.45 | $20.16 | 1.34 M | $2.55 B |
| 10/27/2025 | $20.41 | $20.51 (0.49%) | $20.59 | $20.31 | 883.22 K | $2.58 B |
| 10/24/2025 | $20.37 | $20.48 (0.54%) | $20.58 | $20.26 | 576.74 K | $2.57 B |
| 10/23/2025 | $20.28 | $20.37 (0.44%) | $20.44 | $20.08 | 828.60 K | $2.56 B |
| 10/22/2025 | $20.23 | $20.33 (0.49%) | $20.43 | $20.11 | 487.70 K | $2.56 B |
| 10/21/2025 | $20.09 | $20.11 (0.1%) | $20.30 | $20.02 | 525.30 K | $2.53 B |
| 10/20/2025 | $19.91 | $20.03 (0.6%) | $20.08 | $19.65 | 566.70 K | $2.52 B |
| 10/17/2025 | $19.54 | $19.88 (1.74%) | $19.96 | $19.54 | 486.50 K | $2.50 B |
| 10/16/2025 | $19.74 | $19.69 (-0.25%) | $19.93 | $19.50 | 716.10 K | $2.47 B |
| 10/15/2025 | $19.61 | $19.82 (1.07%) | $19.91 | $19.61 | 715.63 K | $2.49 B |
| 10/14/2025 | $19.29 | $19.59 (1.56%) | $19.59 | $19.27 | 488.23 K | $2.46 B |
| 10/13/2025 | $19.24 | $19.32 (0.42%) | $19.40 | $19.10 | 960.80 K | $2.43 B |
| 10/10/2025 | $19.66 | $19.15 (-2.59%) | $19.71 | $19.15 | 756.10 K | $2.41 B |
| 10/09/2025 | $19.64 | $19.56 (-0.41%) | $19.70 | $19.46 | 541.81 K | $2.46 B |
| 10/08/2025 | $19.62 | $19.59 (-0.15%) | $19.68 | $19.43 | 403.37 K | $2.46 B |
| 10/07/2025 | $19.87 | $19.67 (-1.01%) | $19.93 | $19.59 | 614.30 K | $2.47 B |
| 10/06/2025 | $20.06 | $19.94 (-0.6%) | $20.14 | $19.85 | 729.93 K | $2.51 B |
| 10/03/2025 | $20.09 | $20.04 (-0.25%) | $20.37 | $20.03 | 541.84 K | $2.52 B |
| 10/02/2025 | $20.34 | $20.09 (-1.23%) | $20.36 | $19.90 | 601.12 K | $2.53 B |
| 10/01/2025 | $20.42 | $20.34 (-0.39%) | $20.53 | $20.28 | 1.03 M | $2.56 B |
| 09/30/2025 | $20.25 | $20.47 (1.09%) | $20.53 | $20.19 | 948.50 K | $2.57 B |
| 09/29/2025 | $20.12 | $20.20 (0.4%) | $20.24 | $19.90 | 706.60 K | $2.54 B |
| 09/26/2025 | $19.92 | $20.08 (0.8%) | $20.15 | $19.89 | 434.20 K | $2.52 B |
| 09/25/2025 | $19.99 | $19.97 (-0.1%) | $20.16 | $19.88 | 756.04 K | $2.51 B |
| 09/24/2025 | $20.25 | $19.95 (-1.48%) | $20.26 | $19.89 | 987.91 K | $2.51 B |
| 09/23/2025 | $20.43 | $20.38 (-0.24%) | $20.63 | $20.37 | 798.33 K | $2.56 B |
| 09/22/2025 | $20.57 | $20.43 (-0.68%) | $20.64 | $20.34 | 544.40 K | $2.57 B |
| 09/19/2025 | $20.78 | $20.53 (-1.2%) | $20.82 | $20.39 | 1.67 M | $2.58 B |
| 09/18/2025 | $20.45 | $20.76 (1.52%) | $20.84 | $20.45 | 753.83 K | $2.61 B |
| 09/17/2025 | $20.49 | $20.52 (0.15%) | $20.89 | $20.48 | 902.00 K | $2.58 B |
| 09/16/2025 | $20.52 | $20.42 (-0.49%) | $20.61 | $20.32 | 1.07 M | $2.57 B |
| 09/15/2025 | $20.98 | $20.65 (-1.57%) | $21.02 | $20.62 | 1.46 M | $2.60 B |
| 09/12/2025 | $21.21 | $21.17 (-0.19%) | $21.29 | $21.01 | 819.04 K | $2.66 B |
| 09/11/2025 | $21.08 | $21.21 (0.62%) | $21.28 | $21.03 | 798.70 K | $2.67 B |
| 09/10/2025 | $21.02 | $21.02 (0%) | $21.23 | $20.93 | 917.80 K | $2.64 B |
| 09/09/2025 | $21.00 | $21.09 (0.43%) | $21.15 | $20.90 | 915.91 K | $2.65 B |
| 09/08/2025 | $21.26 | $21.14 (-0.56%) | $21.26 | $20.90 | 1.42 M | $2.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
