UMH Properties, Inc. UMH
NYSE · Amerika Birleşik Devletleri · Finans
$15,33-0,07 (-%0,45)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,30 | -%0,65 | $15,39 | $15,46 | $15,09 | 435,24K |
| 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 |