Home

UMH Properties, Inc. Common Stock (UMH)

15.24
+0.17 (1.13%)
NYSE · Last Trade: Sep 6th, 11:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UMH Properties, Inc. Common Stock (UMH)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202515.1615.2715.0215.241,053,03715.24
9/04/202515.2415.2614.9215.07886,31615.07
9/03/202515.1115.2715.0115.12717,92015.12
9/02/202515.6115.7015.0915.16753,98515.16
8/29/202515.7115.7315.5615.69777,55315.69
8/28/202515.7515.7815.5515.66578,97115.66
8/27/202515.6015.7515.5715.75652,71615.75
8/26/202515.8215.9015.5515.58645,11315.58
8/25/202516.0016.0515.7215.79434,76315.79
8/22/202515.6716.2915.6716.01979,96416.01
8/21/202515.5415.7215.4615.67597,83015.67
8/20/202515.7515.9715.5915.62592,29215.62
8/19/202515.7015.9715.6915.82550,66815.82
8/18/202515.9916.0415.6115.61539,37915.61
8/15/202516.0216.1215.7015.971,103,98615.97
8/14/202516.2916.3216.1816.23344,93116.00
8/13/202516.3016.4616.1816.43594,19216.20
8/12/202516.2816.3416.1016.22605,97816.00
8/11/202516.4016.5316.2716.27408,23816.04
8/08/202516.5216.5216.3216.35287,07816.12
8/07/202516.9816.9816.4916.52372,09516.29
8/06/202516.6716.7016.4716.48336,37916.25
8/05/202516.3716.6616.3616.64277,82316.41
8/04/202516.2416.5016.2316.40262,96316.17
8/01/202516.4616.5015.9716.23569,43716.00
7/31/202516.2316.5616.2216.28509,44916.05
7/30/202516.7016.7516.2116.34354,55316.11
7/29/202516.6016.7816.4816.70333,43316.47
7/28/202516.7916.8016.4616.46269,23116.23
7/25/202516.9116.9116.6516.81383,49216.58
7/24/202517.2017.2016.8916.90271,66716.67
7/23/202517.1517.1716.9817.14309,28216.90
7/22/202516.9417.2316.9417.16399,00516.92
7/21/202517.0217.2016.9016.94351,79316.71
7/18/202516.9817.0316.7716.91379,08616.68
7/17/202516.8717.0616.8716.91318,63416.68
7/16/202516.7916.9516.6516.92368,34716.69
7/15/202517.0417.1116.6616.66313,93316.43
7/14/202517.0217.1816.9817.05239,88516.81
7/11/202516.9717.1116.8617.10234,69916.86
7/10/202517.0117.2516.9217.09290,55016.85
7/09/202517.0217.2116.9417.08377,43616.84
7/08/202517.0717.2316.9517.04684,84416.80
7/07/202517.2717.4017.0317.10421,34816.86
7/03/202517.1117.4417.0217.34317,52517.10
7/02/202517.0317.0516.7917.15412,00216.91
7/01/202516.8017.0416.6316.96372,76216.72
6/30/202516.8016.8116.4816.79405,62616.56
6/27/202516.9817.0416.6616.732,830,52216.50
6/26/202516.6116.9616.5616.94485,95816.71
6/25/202516.9217.0116.5416.58408,22716.35
6/24/202516.8717.0216.7517.02357,51016.78
6/23/202516.7516.9616.4716.87314,34316.64
6/20/202516.9317.0216.6716.741,232,15016.51
6/18/202516.6617.0016.6216.87418,73116.64
6/17/202516.8916.9016.5616.62303,04616.39
6/16/202516.8617.0116.7716.86570,44716.63
6/13/202516.9117.0116.6416.77356,27316.54
6/12/202517.0717.2016.9717.05357,11816.81
6/11/202517.2717.4017.0717.11556,64116.87
6/10/202517.1617.3616.9917.26384,68517.02
6/09/202516.7617.1216.5917.04351,87516.80