UMH Properties Inc. (UMH)
NYSE: UMH
· Real-Time Price · USD
15.82
0.21 (1.35%)
At close: Aug 19, 2025, 11:50 AM
UMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.99 | 16.04 | 15.61 | 15.61 | 15.61 | -2.25% | 539,371 |
| Aug 15, 2025 | 16.02 | 16.12 | 15.70 | 15.97 | 15.97 | -1.60% | 1,102,606 |
| Aug 14, 2025 | 16.29 | 16.33 | 16.18 | 16.23 | 16.00 | -1.22% | 344,932 |
| Aug 13, 2025 | 16.30 | 16.46 | 16.18 | 16.43 | 16.20 | 1.29% | 594,200 |
| Aug 12, 2025 | 16.28 | 16.34 | 16.10 | 16.22 | 16.00 | -0.31% | 606,000 |
| Aug 11, 2025 | 16.40 | 16.53 | 16.27 | 16.27 | 16.04 | -0.49% | 408,238 |
| Aug 8, 2025 | 16.52 | 16.52 | 16.32 | 16.35 | 16.12 | -1.03% | 287,100 |
| Aug 7, 2025 | 16.98 | 16.98 | 16.49 | 16.52 | 16.29 | 0.24% | 372,100 |
| Aug 6, 2025 | 16.67 | 16.70 | 16.47 | 16.48 | 16.25 | -0.96% | 336,900 |
| Aug 5, 2025 | 16.37 | 16.66 | 16.36 | 16.64 | 16.41 | 1.46% | 277,823 |
| Aug 4, 2025 | 16.24 | 16.50 | 16.23 | 16.40 | 16.17 | 1.05% | 263,000 |
| Aug 1, 2025 | 16.46 | 16.50 | 15.98 | 16.23 | 16.00 | -0.31% | 569,437 |
| Jul 31, 2025 | 16.23 | 16.56 | 16.22 | 16.28 | 16.05 | -0.37% | 509,449 |
| Jul 30, 2025 | 16.70 | 16.75 | 16.21 | 16.34 | 16.11 | -2.16% | 354,600 |
| Jul 29, 2025 | 16.60 | 16.78 | 16.49 | 16.70 | 16.47 | 1.46% | 333,433 |
| Jul 28, 2025 | 16.79 | 16.81 | 16.46 | 16.46 | 16.23 | -2.08% | 269,256 |
| Jul 25, 2025 | 16.91 | 16.91 | 16.65 | 16.81 | 16.58 | -0.53% | 383,500 |
| Jul 24, 2025 | 17.20 | 17.20 | 16.89 | 16.90 | 16.67 | -1.40% | 271,700 |
| Jul 23, 2025 | 17.15 | 17.17 | 16.98 | 17.14 | 16.90 | -0.12% | 309,300 |
| Jul 22, 2025 | 16.94 | 17.23 | 16.94 | 17.16 | 16.92 | 1.30% | 399,005 |