5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-4.66%
3 MONTH PERFORMANCE
-12.35%
6 MONTH PERFORMANCE
-20.23%
YEAR-TO-DATE PERFORMANCE
-16.19%
1 YEAR PERFORMANCE
+7.71%
Urban Edge Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.23 | $17.94 (-1.59%) | $18.23 | $17.77 | 639,336 | $2.26 B |
| 04/29/2025 | $18.43 | $18.19 (-1.3%) | $18.52 | $18.00 | 1.27 M | $2.27 B |
| 04/28/2025 | $18.40 | $18.53 (0.71%) | $18.57 | $18.25 | 1.30 M | $2.32 B |
| 04/25/2025 | $18.30 | $18.46 (0.87%) | $18.50 | $18.21 | 938,301 | $2.31 B |
| 04/24/2025 | $18.38 | $18.36 (-0.11%) | $18.50 | $18.25 | 981,000 | $2.29 B |
| 04/23/2025 | $18.44 | $18.42 (-0.11%) | $18.63 | $18.25 | 1.10 M | $2.30 B |
| 04/22/2025 | $18.42 | $18.24 (-0.98%) | $18.52 | $18.15 | 756,602 | $2.28 B |
| 04/21/2025 | $18.05 | $18.03 (-0.11%) | $18.18 | $17.73 | 1.01 M | $2.25 B |
| 04/17/2025 | $17.91 | $18.28 (2.07%) | $18.39 | $17.91 | 1.33 M | $2.28 B |
| 04/16/2025 | $17.60 | $17.88 (1.59%) | $17.99 | $17.48 | 1.25 M | $2.23 B |
| 04/15/2025 | $17.37 | $17.63 (1.5%) | $17.67 | $17.27 | 1.27 M | $2.20 B |
| 04/14/2025 | $17.16 | $17.37 (1.22%) | $17.39 | $16.92 | 2.35 M | $2.17 B |
| 04/11/2025 | $16.89 | $16.99 (0.59%) | $17.22 | $16.50 | 2.07 M | $2.12 B |
| 04/10/2025 | $17.08 | $16.96 (-0.7%) | $17.57 | $16.58 | 1.80 M | $2.12 B |
| 04/09/2025 | $16.16 | $17.57 (8.73%) | $17.65 | $15.66 | 2.30 M | $2.20 B |
| 04/08/2025 | $17.33 | $16.30 (-5.94%) | $17.49 | $16.10 | 1.85 M | $2.04 B |
| 04/07/2025 | $16.75 | $16.91 (0.96%) | $17.46 | $16.36 | 1.77 M | $2.11 B |
| 04/04/2025 | $17.62 | $17.39 (-1.31%) | $17.73 | $17.22 | 1.38 M | $2.17 B |
| 04/03/2025 | $18.65 | $18.03 (-3.32%) | $18.97 | $17.90 | 946,134 | $2.25 B |
| 04/02/2025 | $18.89 | $19.42 (2.81%) | $19.48 | $18.89 | 520,000 | $2.43 B |
| 04/01/2025 | $18.97 | $19.01 (0.21%) | $19.12 | $18.75 | 985,500 | $2.38 B |
| 03/31/2025 | $18.92 | $19.00 (0.42%) | $19.14 | $18.73 | 1.03 M | $2.37 B |
| 03/28/2025 | $18.96 | $18.90 (-0.32%) | $18.99 | $18.61 | 529,300 | $2.36 B |
| 03/27/2025 | $19.12 | $18.87 (-1.31%) | $19.27 | $18.86 | 768,919 | $2.36 B |
| 03/26/2025 | $18.97 | $19.05 (0.42%) | $19.17 | $18.90 | 356,511 | $2.38 B |
| 03/25/2025 | $19.07 | $18.99 (-0.42%) | $19.25 | $18.81 | 1.24 M | $2.37 B |
| 03/24/2025 | $18.83 | $19.12 (1.54%) | $19.12 | $18.80 | 701,300 | $2.39 B |
| 03/21/2025 | $18.61 | $18.67 (0.32%) | $18.76 | $18.15 | 1.73 M | $2.33 B |
| 03/20/2025 | $18.65 | $18.76 (0.59%) | $18.88 | $18.61 | 499,400 | $2.34 B |
| 03/19/2025 | $18.70 | $18.75 (0.27%) | $18.87 | $18.56 | 644,500 | $2.34 B |
| 03/18/2025 | $18.60 | $18.75 (0.81%) | $18.95 | $18.58 | 1.26 M | $2.34 B |
| 03/17/2025 | $18.47 | $18.65 (0.97%) | $18.74 | $18.47 | 649,900 | $2.33 B |
| 03/14/2025 | $18.41 | $18.45 (0.22%) | $18.49 | $18.00 | 1.41 M | $2.31 B |
| 03/13/2025 | $19.00 | $18.34 (-3.47%) | $19.02 | $18.27 | 830,000 | $2.29 B |
| 03/12/2025 | $19.18 | $18.85 (-1.72%) | $19.21 | $18.72 | 1.24 M | $2.36 B |
| 03/11/2025 | $19.73 | $19.09 (-3.24%) | $19.80 | $18.98 | 1.58 M | $2.39 B |
| 03/10/2025 | $19.82 | $19.62 (-1.01%) | $20.03 | $19.48 | 1.01 M | $2.45 B |
| 03/07/2025 | $20.00 | $19.95 (-0.25%) | $20.25 | $19.82 | 1.34 M | $2.49 B |
| 03/06/2025 | $20.14 | $20.05 (-0.45%) | $20.25 | $19.89 | 851,300 | $2.51 B |
| 03/05/2025 | $20.01 | $20.38 (1.85%) | $20.42 | $20.01 | 834,800 | $2.55 B |
| 03/04/2025 | $20.56 | $20.15 (-1.99%) | $20.63 | $20.15 | 765,949 | $2.52 B |
| 03/03/2025 | $20.58 | $20.57 (-0.05%) | $20.79 | $20.48 | 626,314 | $2.57 B |
| 02/28/2025 | $20.49 | $20.60 (0.54%) | $20.63 | $20.35 | 1.22 M | $2.57 B |
| 02/27/2025 | $20.51 | $20.32 (-0.93%) | $20.65 | $20.23 | 752,917 | $2.54 B |
| 02/26/2025 | $20.51 | $20.56 (0.24%) | $20.63 | $20.38 | 602,009 | $2.57 B |
| 02/25/2025 | $20.37 | $20.60 (1.13%) | $20.81 | $20.25 | 847,239 | $2.57 B |
| 02/24/2025 | $20.11 | $20.33 (1.09%) | $20.51 | $20.06 | 632,600 | $2.54 B |
| 02/21/2025 | $20.34 | $20.05 (-1.43%) | $20.42 | $19.89 | 749,813 | $2.51 B |
| 02/20/2025 | $20.14 | $20.15 (0.05%) | $20.29 | $20.04 | 916,139 | $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 |
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.
