Urban Edge PropertiesUENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.60 | $19.04 | $18.50 | $18.96 | 1.15M |
| 1/15/2026 | $18.66 | $18.95 | $18.65 | $18.66 | 885,900 |
| 1/14/2026 | $18.73 | $18.81 | $18.50 | $18.60 | 1.24M |
| 1/13/2026 | $18.97 | $18.97 | $18.70 | $18.72 | 831,107 |
| 1/12/2026 | $19.10 | $19.12 | $18.83 | $18.86 | 1.43M |
| 1/9/2026 | $19.28 | $19.38 | $19.05 | $19.13 | 678,700 |
| 1/8/2026 | $19.00 | $19.46 | $18.97 | $19.35 | 716,300 |
| 1/7/2026 | $19.15 | $19.15 | $18.89 | $19.12 | 791,322 |
| 1/6/2026 | $18.72 | $19.08 | $18.56 | $19.04 | 1.17M |
| 1/5/2026 | $19.02 | $19.04 | $18.72 | $18.74 | 1.16M |
| 1/2/2026 | $19.10 | $19.25 | $18.83 | $19.10 | 810,525 |
| 12/31/2025 | $19.40 | $19.40 | $19.16 | $19.19 | 933,000 |
| 12/30/2025 | $19.37 | $19.47 | $19.33 | $19.37 | 495,625 |
| 12/29/2025 | $19.43 | $19.45 | $19.26 | $19.43 | 1.05M |
| 12/26/2025 | $19.42 | $19.44 | $19.23 | $19.35 | 764,731 |
| 12/24/2025 | $19.02 | $19.61 | $19.02 | $19.40 | 704,415 |
| 12/23/2025 | $19.13 | $19.13 | $18.96 | $19.05 | 892,400 |
| 12/22/2025 | $19.27 | $19.42 | $19.15 | $19.17 | 783,300 |
| 12/19/2025 | $19.42 | $19.49 | $19.26 | $19.34 | 1.68M |
| 12/18/2025 | $19.80 | $19.80 | $19.53 | $19.55 | 657,400 |
| 12/17/2025 | $19.43 | $19.76 | $19.36 | $19.64 | 1.19M |
| 12/16/2025 | $19.73 | $19.81 | $19.45 | $19.46 | 1.07M |
| 12/15/2025 | $19.61 | $19.76 | $19.54 | $19.67 | 901,113 |
| 12/12/2025 | $19.51 | $19.70 | $19.45 | $19.66 | 872,424 |
| 12/11/2025 | $19.21 | $19.52 | $19.15 | $19.43 | 1.06M |
| 12/10/2025 | $19.10 | $19.31 | $18.97 | $19.14 | 869,016 |
| 12/9/2025 | $18.88 | $19.16 | $18.88 | $19.04 | 564,532 |
| 12/8/2025 | $19.30 | $19.30 | $18.79 | $18.86 | 831,000 |
| 12/5/2025 | $19.09 | $19.31 | $19.07 | $19.26 | 739,845 |
| 12/4/2025 | $19.11 | $19.44 | $19.05 | $19.12 | 697,210 |
| 12/3/2025 | $19.15 | $19.24 | $19.00 | $19.19 | 564,000 |
| 12/2/2025 | $19.29 | $19.29 | $18.99 | $19.03 | 430,500 |
| 12/1/2025 | $18.98 | $19.39 | $18.98 | $19.21 | 947,900 |
| 11/28/2025 | $19.19 | $19.25 | $19.16 | $19.22 | 344,100 |
| 11/26/2025 | $19.10 | $19.48 | $19.02 | $19.23 | 1.18M |
| 11/25/2025 | $18.93 | $19.45 | $18.93 | $19.24 | 667,010 |
| 11/24/2025 | $18.99 | $19.15 | $18.81 | $18.93 | 626,200 |
| 11/21/2025 | $18.77 | $19.15 | $18.58 | $19.04 | 908,200 |
| 11/20/2025 | $18.63 | $19.13 | $18.53 | $18.58 | 485,900 |
| 11/19/2025 | $18.71 | $18.93 | $18.46 | $18.50 | 514,320 |
| 11/18/2025 | $18.62 | $18.80 | $18.46 | $18.76 | 766,948 |
| 11/17/2025 | $18.95 | $19.08 | $18.54 | $18.58 | 696,400 |
| 11/14/2025 | $19.14 | $19.15 | $18.86 | $18.99 | 461,646 |
| 11/13/2025 | $19.03 | $19.21 | $18.99 | $19.09 | 502,002 |
| 11/12/2025 | $19.20 | $19.37 | $19.09 | $19.09 | 926,543 |
| 11/11/2025 | $18.97 | $19.29 | $18.97 | $19.25 | 453,800 |
| 11/10/2025 | $19.15 | $19.15 | $18.86 | $18.87 | 569,300 |
| 11/7/2025 | $18.82 | $19.17 | $18.74 | $19.14 | 757,700 |
| 11/6/2025 | $18.79 | $19.06 | $18.65 | $18.71 | 762,500 |
| 11/5/2025 | $19.19 | $19.19 | $18.80 | $18.84 | 796,600 |
| 11/4/2025 | $19.03 | $19.11 | $18.87 | $19.05 | 926,400 |
| 11/3/2025 | $19.08 | $19.19 | $18.63 | $19.03 | 1.25M |
| 10/31/2025 | $19.26 | $19.35 | $19.12 | $19.23 | 1.17M |
| 10/30/2025 | $19.73 | $19.90 | $19.33 | $19.35 | 959,617 |
| 10/29/2025 | $19.79 | $20.51 | $19.56 | $19.74 | 1.32M |
| 10/28/2025 | $20.45 | $20.45 | $20.16 | $20.29 | 1.34M |
| 10/27/2025 | $20.41 | $20.59 | $20.31 | $20.51 | 883,221 |
| 10/24/2025 | $20.37 | $20.58 | $20.26 | $20.48 | 576,742 |
| 10/23/2025 | $20.28 | $20.44 | $20.08 | $20.37 | 828,600 |
| 10/22/2025 | $20.23 | $20.43 | $20.11 | $20.33 | 487,701 |
| 10/21/2025 | $20.09 | $20.30 | $20.02 | $20.11 | 525,304 |
| 10/20/2025 | $19.91 | $20.08 | $19.65 | $20.03 | 566,700 |