UMH Properties Inc. (UMH)
NYSE: UMH
· Real-Time Price · USD
14.58
0.02 (0.14%)
At close: Oct 03, 2025, 3:59 PM
14.29
-1.99%
After-hours: Oct 03, 2025, 05:29 PM EDT
UMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.58 | 14.79 | 14.57 | 14.57 | 14.57 | 0.07% | 471,743 |
| Oct 2, 2025 | 14.59 | 14.65 | 14.39 | 14.56 | 14.56 | -1.02% | 552,216 |
| Oct 1, 2025 | 14.75 | 14.86 | 14.69 | 14.71 | 14.71 | -0.94% | 457,004 |
| Sep 30, 2025 | 14.76 | 14.88 | 14.70 | 14.85 | 14.85 | 0.88% | 600,605 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.37 | 14.72 | 14.72 | 0.00% | 1,017,045 |
| Sep 26, 2025 | 14.73 | 14.87 | 14.64 | 14.72 | 14.72 | 0.20% | 826,600 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.60 | 14.69 | 14.69 | -1.61% | 815,000 |
| Sep 24, 2025 | 15.02 | 15.13 | 14.90 | 14.93 | 14.93 | -0.33% | 813,736 |
| Sep 23, 2025 | 15.23 | 15.34 | 14.98 | 14.98 | 14.98 | -1.38% | 545,346 |
| Sep 22, 2025 | 15.40 | 15.40 | 14.95 | 15.19 | 15.19 | 2.91% | 1,686,018 |
| Sep 19, 2025 | 15.06 | 15.10 | 14.75 | 14.76 | 14.76 | -1.80% | 1,461,913 |
| Sep 18, 2025 | 15.10 | 15.11 | 14.97 | 15.03 | 15.03 | -0.33% | 823,441 |
| Sep 17, 2025 | 15.13 | 15.44 | 15.03 | 15.08 | 15.08 | -0.26% | 805,343 |
| Sep 16, 2025 | 15.07 | 15.22 | 15.07 | 15.12 | 15.12 | -0.07% | 513,400 |
| Sep 15, 2025 | 15.18 | 15.28 | 15.09 | 15.13 | 15.13 | -0.33% | 666,942 |
| Sep 12, 2025 | 15.25 | 15.26 | 15.13 | 15.18 | 15.18 | -0.52% | 321,300 |
| Sep 11, 2025 | 15.01 | 15.33 | 15.00 | 15.26 | 15.26 | 1.40% | 597,500 |
| Sep 10, 2025 | 15.05 | 15.13 | 14.76 | 15.05 | 15.05 | -0.59% | 749,700 |
| Sep 9, 2025 | 15.20 | 15.25 | 15.00 | 15.14 | 15.14 | -0.13% | 565,500 |
| Sep 8, 2025 | 15.14 | 15.26 | 15.07 | 15.16 | 15.16 | -0.52% | 642,000 |
Page 1 of 136