UMH Properties Inc. (UMH-PD)
NYSE: UMH-PD
· Real-Time Price · USD
23.00
0.03 (0.15%)
At close: Dec 26, 2024, 3:58 PM
UMH-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.83 | 23.06 | 22.81 | 23.00 | n/a | 0.13% | 22,402 |
| Dec 24, 2024 | 22.94 | 22.99 | 22.82 | 22.97 | n/a | -0.13% | 10,587 |
| Dec 23, 2024 | 23.13 | 23.13 | 22.85 | 23.00 | n/a | -0.65% | 24,390 |
| Dec 20, 2024 | 22.97 | 23.16 | 22.83 | 23.15 | n/a | 1.76% | 20,102 |
| Dec 19, 2024 | 22.78 | 22.95 | 22.68 | 22.75 | n/a | -0.44% | 26,206 |
| Dec 18, 2024 | 22.94 | 22.95 | 22.61 | 22.85 | n/a | -0.17% | 49,477 |
| Dec 17, 2024 | 22.93 | 23.00 | 22.89 | 22.89 | n/a | 0.13% | 17,198 |
| Dec 16, 2024 | 23.14 | 23.14 | 22.86 | 22.86 | n/a | -0.74% | 29,031 |
| Dec 13, 2024 | 23.03 | 23.35 | 23.02 | 23.03 | n/a | -0.04% | 35,598 |
| Dec 12, 2024 | 23.10 | 23.14 | 23.00 | 23.04 | n/a | -0.48% | 28,803 |
| Dec 11, 2024 | 23.17 | 23.23 | 23.11 | 23.15 | n/a | -0.09% | 19,232 |
| Dec 10, 2024 | 23.22 | 23.22 | 23.09 | 23.17 | n/a | -0.22% | 26,367 |
| Dec 9, 2024 | 23.22 | 23.33 | 23.18 | 23.22 | n/a | -0.21% | 27,529 |
| Dec 6, 2024 | 23.19 | 23.27 | 23.15 | 23.27 | n/a | 0.43% | 26,720 |
| Dec 5, 2024 | 23.06 | 23.20 | 23.06 | 23.17 | n/a | 0.09% | 16,482 |
| Dec 4, 2024 | 23.12 | 23.20 | 23.08 | 23.15 | n/a | 0.35% | 36,174 |
| Dec 3, 2024 | 23.10 | 23.16 | 23.05 | 23.07 | n/a | 0.04% | 36,774 |
| Dec 2, 2024 | 22.91 | 23.18 | 22.90 | 23.06 | n/a | 0.96% | 99,907 |
| Nov 29, 2024 | 23.08 | 23.08 | 22.76 | 22.84 | n/a | -0.78% | 95,338 |
| Nov 27, 2024 | 23.25 | 23.27 | 23.00 | 23.02 | n/a | -1.03% | 98,864 |