UMH Properties, Inc. UMH
NYSE · United States · Finance
$15.21-0.19 (-1.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.21 | -1.23% | $15.39 | $15.46 | $15.09 | 247.87K |
| 2026-09-30 | $15.40 | -0.45% | $15.56 | $15.56 | $15.38 | 538.30K |
| 2026-09-29 | $15.47 | -0.51% | $15.54 | $15.63 | $15.41 | 528.00K |
| 2026-09-28 | $15.55 | +0.97% | $15.45 | $15.68 | $15.32 | 792.70K |
| 2026-09-25 | $15.40 | +0.52% | $15.29 | $15.45 | $15.18 | 486.20K |
| 2026-09-24 | $15.32 | -0.52% | $15.45 | $15.52 | $15.31 | 507.70K |
| 2026-09-23 | $15.40 | -2.53% | $15.70 | $15.74 | $15.38 | 536.20K |
| 2026-09-22 | $15.80 | +0.19% | $15.84 | $15.97 | $15.78 | 484.50K |
| 2026-09-21 | $15.77 | +0.51% | $15.71 | $15.83 | $15.67 | 574.40K |
| 2026-09-18 | $15.69 | -1.13% | $15.77 | $15.80 | $15.67 | 1.65M |
| 2026-09-17 | $15.87 | +1.86% | $15.70 | $15.91 | $15.56 | 1.06M |
| 2026-09-16 | $15.58 | +0.06% | $15.51 | $15.71 | $15.51 | 1.03M |
| 2026-09-15 | $15.57 | -0.45% | $15.61 | $15.73 | $15.48 | 628.70K |
| 2026-09-14 | $15.64 | +0.84% | $15.57 | $15.70 | $15.49 | 646.60K |
| 2026-09-11 | $15.51 | -0.19% | $15.65 | $15.65 | $15.44 | 344.10K |
| 2026-09-10 | $15.54 | -0.77% | $15.68 | $15.78 | $15.46 | 485.90K |
| 2026-09-09 | $15.66 | -1.26% | $15.87 | $15.87 | $15.51 | 523.50K |
| 2026-09-08 | $15.86 | -0.56% | $15.88 | $15.99 | $15.83 | 573.00K |
| 2026-09-04 | $15.95 | 0.00% | $15.89 | $16.16 | $15.89 | 434.20K |
| 2026-09-03 | $15.95 | -0.68% | $16.22 | $16.26 | $15.83 | 566.10K |
| 2026-09-02 | $16.06 | -0.86% | $16.25 | $16.29 | $16.02 | 707.00K |
| 2026-09-01 | $16.20 | -1.52% | $16.40 | $16.50 | $16.16 | 943.70K |
| 2026-08-31 | $16.45 | -0.18% | $16.49 | $16.50 | $16.35 | 1.08M |
| 2026-08-28 | $16.48 | -0.12% | $16.51 | $16.66 | $16.41 | 826.20K |
| 2026-08-27 | $16.50 | -0.96% | $16.54 | $16.68 | $16.39 | 859.40K |
| 2026-08-26 | $16.66 | +0.60% | $16.57 | $16.71 | $16.40 | 910.90K |
| 2026-08-25 | $16.56 | -0.36% | $16.65 | $16.77 | $16.45 | 800.90K |
| 2026-08-24 | $16.62 | +0.67% | $16.61 | $16.73 | $16.49 | 506.90K |
| 2026-08-21 | $16.51 | -0.54% | $16.67 | $16.71 | $16.43 | 694.10K |
| 2026-08-20 | $16.60 | +0.24% | $16.54 | $16.74 | $16.50 | 829.90K |
| 2026-08-19 | $16.56 | +2.60% | $16.26 | $16.64 | $16.20 | 574.00K |
| 2026-08-18 | $16.14 | 0.00% | $16.28 | $16.29 | $16.10 | 604.50K |
| 2026-08-17 | $16.14 | -1.88% | $16.23 | $16.31 | $16.08 | 633.80K |
| 2026-08-14 | $16.45 | -0.84% | $16.59 | $16.66 | $16.35 | 685.90K |
| 2026-08-13 | $16.59 | +1.84% | $16.37 | $16.66 | $16.37 | 748.00K |
| 2026-08-12 | $16.29 | +0.99% | $16.09 | $16.33 | $16.09 | 1.02M |
| 2026-08-11 | $16.13 | +2.87% | $15.79 | $16.36 | $15.79 | 880.60K |
| 2026-08-10 | $15.68 | -1.38% | $15.90 | $15.91 | $15.46 | 647.30K |
| 2026-08-07 | $15.90 | +1.21% | $15.64 | $15.99 | $15.64 | 881.30K |
| 2026-08-06 | $15.71 | +3.36% | $15.46 | $15.77 | $15.17 | 743.10K |
| 2026-08-05 | $15.20 | -0.78% | $15.37 | $15.41 | $15.09 | 766.90K |
| 2026-08-04 | $15.32 | +0.33% | $15.20 | $15.36 | $15.11 | 741.40K |
| 2026-08-03 | $15.27 | +1.06% | $15.21 | $15.33 | $15.10 | 656.60K |
| 2026-07-31 | $15.11 | -1.31% | $15.30 | $15.35 | $15.04 | 516.60K |
| 2026-07-30 | $15.31 | -2.86% | $15.77 | $15.77 | $15.14 | 481.20K |
| 2026-07-29 | $15.76 | +0.45% | $15.70 | $15.82 | $15.64 | 407.20K |
| 2026-07-28 | $15.69 | +1.10% | $15.67 | $15.88 | $15.67 | 397.70K |
| 2026-07-27 | $15.52 | -0.13% | $15.60 | $15.75 | $15.49 | 450.60K |
| 2026-07-24 | $15.54 | +0.91% | $15.54 | $15.68 | $15.50 | 331.60K |
| 2026-07-23 | $15.40 | -0.58% | $15.30 | $15.44 | $15.30 | 574.90K |
| 2026-07-22 | $15.49 | 0.00% | $15.54 | $15.56 | $15.35 | 448.30K |
| 2026-07-21 | $15.49 | -0.71% | $15.55 | $15.66 | $15.45 | 462.70K |
| 2026-07-20 | $15.60 | -0.57% | $15.69 | $15.74 | $15.43 | 331.80K |
| 2026-07-17 | $15.69 | -1.20% | $15.92 | $16.13 | $15.63 | 540.00K |
| 2026-07-16 | $15.88 | +3.93% | $15.37 | $15.97 | $15.37 | 538.00K |
| 2026-07-15 | $15.28 | -0.59% | $15.46 | $15.60 | $15.26 | 490.80K |
| 2026-07-14 | $15.37 | -0.26% | $15.45 | $15.48 | $15.35 | 366.00K |
| 2026-07-13 | $15.41 | +0.85% | $15.31 | $15.41 | $15.23 | 481.30K |
| 2026-07-10 | $15.28 | 0.00% | $15.28 | $15.37 | $15.15 | 395.20K |
| 2026-07-09 | $15.28 | +0.79% | $15.28 | $15.38 | $15.20 | 369.60K |
| 2026-07-08 | $15.16 | -1.62% | $15.39 | $15.39 | $15.16 | 422.00K |
| 2026-07-07 | $15.41 | 0.00% | $15.52 | $15.72 | $15.40 | 466.00K |
| 2026-07-06 | $15.41 | -0.71% | $15.56 | $15.59 | $15.37 | 454.70K |
| 2026-07-02 | $15.52 | +1.57% | $15.44 | $15.52 | $15.31 | 572.80K |
| 2026-07-01 | $15.28 | +0.92% | $15.21 | $15.40 | $15.20 | 411.20K |
| 2026-06-30 | $15.14 | -1.94% | $15.35 | $15.39 | $15.11 | 669.60K |
| 2026-06-29 | $15.44 | -0.06% | $15.31 | $15.44 | $15.22 | 530.10K |
| 2026-06-26 | $15.45 | +2.18% | $15.28 | $15.50 | $15.23 | 3.57M |
| 2026-06-25 | $15.12 | -1.37% | $15.26 | $15.45 | $15.08 | 392.00K |
| 2026-06-24 | $15.33 | +1.19% | $15.26 | $15.48 | $15.15 | 488.40K |
| 2026-06-23 | $15.15 | +1.20% | $15.09 | $15.25 | $15.05 | 506.00K |
| 2026-06-22 | $14.97 | -0.60% | $14.99 | $15.08 | $14.92 | 564.10K |
| 2026-06-18 | $15.06 | +0.80% | $15.04 | $15.08 | $14.95 | 729.40K |
| 2026-06-17 | $14.94 | -1.58% | $15.12 | $15.22 | $14.86 | 544.60K |
| 2026-06-16 | $15.18 | +0.93% | $15.10 | $15.19 | $14.98 | 555.70K |
| 2026-06-15 | $15.04 | -1.57% | $15.26 | $15.33 | $15.01 | 592.80K |
| 2026-06-12 | $15.28 | +0.46% | $15.23 | $15.40 | $15.21 | 473.10K |
| 2026-06-11 | $15.21 | -0.85% | $15.28 | $15.44 | $15.18 | 458.80K |
| 2026-06-10 | $15.34 | +0.46% | $15.40 | $15.71 | $15.28 | 526.70K |
| 2026-06-09 | $15.27 | +0.99% | $15.25 | $15.42 | $15.16 | 505.50K |
| 2026-06-08 | $15.12 | -0.92% | $15.26 | $15.35 | $15.10 | 441.40K |
| 2026-06-05 | $15.26 | +1.26% | $15.05 | $15.42 | $15.05 | 488.10K |
| 2026-06-04 | $15.07 | +1.76% | $15.00 | $15.13 | $14.92 | 546.80K |
| 2026-06-03 | $14.81 | -1.27% | $14.89 | $15.03 | $14.79 | 800.30K |
| 2026-06-02 | $15.00 | +0.94% | $14.99 | $15.10 | $14.88 | 547.40K |
| 2026-06-01 | $14.86 | -1.07% | $14.99 | $15.06 | $14.74 | 943.30K |
| 2026-05-29 | $15.02 | -3.96% | $15.50 | $15.63 | $14.99 | 1.06M |
| 2026-05-28 | $15.64 | +0.13% | $15.54 | $15.69 | $15.50 | 507.20K |
| 2026-05-27 | $15.62 | +0.90% | $15.55 | $15.73 | $15.52 | 704.60K |
| 2026-05-26 | $15.48 | +1.18% | $15.31 | $15.49 | $15.28 | 944.30K |