UMH Properties Inc. (UMH)
18.50
0.01 (0.05%)
At close: Mar 27, 2025, 3:59 PM
18.51
0.05%
After-hours: Mar 27, 2025, 05:05 PM EDT
UMH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 18.37 | 18.50 | 18.20 | 18.49 | 0.19 | 1.04% | 255,355 |
| Mar 25, 2025 | 18.37 | 18.50 | 18.14 | 18.30 | -0.06 | -0.33% | 449,030 |
| Mar 24, 2025 | 18.46 | 18.48 | 18.29 | 18.36 | 0.05 | 0.27% | 261,600 |
| Mar 21, 2025 | 18.45 | 18.49 | 18.16 | 18.31 | -0.20 | -1.08% | 727,090 |
| Mar 20, 2025 | 18.34 | 18.56 | 18.19 | 18.51 | 0.26 | 1.42% | 392,300 |
| Mar 19, 2025 | 18.20 | 18.32 | 18.02 | 18.25 | 0.00 | 0.00% | 413,120 |
| Mar 18, 2025 | 18.22 | 18.42 | 18.08 | 18.25 | 0.02 | 0.11% | 400,100 |
| Mar 17, 2025 | 17.98 | 18.32 | 17.88 | 18.23 | 0.17 | 0.94% | 371,411 |
| Mar 14, 2025 | 17.80 | 18.07 | 17.71 | 18.06 | 0.36 | 2.03% | 464,700 |
| Mar 13, 2025 | 17.93 | 18.09 | 17.62 | 17.70 | -0.19 | -1.06% | 448,210 |
| Mar 12, 2025 | 18.06 | 18.10 | 17.66 | 17.89 | -0.26 | -1.43% | 277,716 |
| Mar 11, 2025 | 18.60 | 18.65 | 17.93 | 18.15 | -0.38 | -2.05% | 493,300 |
| Mar 10, 2025 | 18.16 | 18.70 | 18.15 | 18.53 | 0.30 | 1.65% | 669,640 |
| Mar 7, 2025 | 18.36 | 18.45 | 18.10 | 18.23 | -0.07 | -0.38% | 285,300 |
| Mar 6, 2025 | 18.38 | 18.54 | 18.13 | 18.30 | -0.26 | -1.40% | 378,215 |
| Mar 5, 2025 | 18.49 | 18.78 | 18.37 | 18.56 | -0.09 | -0.48% | 202,239 |
| Mar 4, 2025 | 18.84 | 19.14 | 18.65 | 18.65 | -0.15 | -0.80% | 232,800 |
| Mar 3, 2025 | 18.86 | 19.08 | 18.59 | 18.80 | -0.13 | -0.69% | 255,900 |
| Feb 28, 2025 | 18.65 | 18.95 | 18.65 | 18.93 | 0.37 | 1.99% | 460,400 |
| Feb 27, 2025 | 17.90 | 18.71 | 17.63 | 18.56 | 0.52 | 2.88% | 274,700 |
| Feb 26, 2025 | 18.43 | 18.43 | 18.02 | 18.04 | -0.29 | -1.58% | 329,940 |
| Feb 25, 2025 | 18.11 | 18.48 | 18.09 | 18.33 | 0.33 | 1.83% | 336,311 |
| Feb 24, 2025 | 17.66 | 18.16 | 17.66 | 18.00 | 0.35 | 1.98% | 392,509 |
| Feb 21, 2025 | 17.77 | 17.86 | 17.50 | 17.65 | 0.01 | 0.06% | 308,005 |
| Feb 20, 2025 | 17.39 | 17.66 | 17.39 | 17.64 | 0.15 | 0.86% | 234,800 |
| Feb 19, 2025 | 17.39 | 17.59 | 17.34 | 17.49 | -0.03 | -0.17% | 288,400 |
| Feb 18, 2025 | 17.76 | 17.77 | 17.31 | 17.52 | -0.51 | -2.83% | 279,363 |
| Feb 14, 2025 | 18.26 | 18.36 | 18.01 | 18.03 | -0.20 | -1.10% | 170,448 |
| Feb 13, 2025 | 18.12 | 18.29 | 18.03 | 18.23 | 0.15 | 0.83% | 173,006 |
| Feb 12, 2025 | 17.90 | 18.19 | 17.90 | 18.08 | -0.13 | -0.71% | 201,954 |
| Feb 11, 2025 | 18.01 | 18.23 | 18.01 | 18.21 | 0.08 | 0.44% | 201,000 |
| Feb 10, 2025 | 18.12 | 18.25 | 17.95 | 18.13 | 0.01 | 0.06% | 224,418 |
| Feb 7, 2025 | 18.12 | 18.19 | 17.90 | 18.12 | -0.09 | -0.49% | 200,400 |
| Feb 6, 2025 | 18.37 | 18.45 | 18.18 | 18.21 | -0.06 | -0.33% | 234,717 |
| Feb 5, 2025 | 18.19 | 18.40 | 18.11 | 18.27 | 0.22 | 1.22% | 209,447 |
| Feb 4, 2025 | 17.88 | 18.06 | 17.80 | 18.05 | 0.02 | 0.11% | 227,521 |
| Feb 3, 2025 | 17.84 | 18.05 | 17.67 | 18.03 | 0.04 | 0.22% | 274,300 |
| Jan 31, 2025 | 17.92 | 18.20 | 17.91 | 17.99 | 0.01 | 0.06% | 331,115 |
| Jan 30, 2025 | 18.16 | 18.28 | 17.90 | 17.98 | -0.03 | -0.17% | 523,504 |
| Jan 29, 2025 | 18.06 | 18.16 | 17.72 | 18.01 | -0.08 | -0.44% | 908,412 |
| Jan 28, 2025 | 18.28 | 18.49 | 18.04 | 18.09 | -0.25 | -1.36% | 228,620 |
| Jan 27, 2025 | 18.04 | 18.42 | 18.02 | 18.34 | 0.37 | 2.06% | 271,600 |
| Jan 24, 2025 | 17.86 | 18.11 | 17.83 | 17.97 | -0.03 | -0.17% | 226,300 |
| Jan 23, 2025 | 17.96 | 18.03 | 17.78 | 18.00 | 0.03 | 0.17% | 339,238 |
| Jan 22, 2025 | 18.46 | 18.46 | 17.96 | 17.97 | -0.58 | -3.13% | 364,300 |
| Jan 21, 2025 | 18.32 | 18.56 | 18.29 | 18.55 | 0.27 | 1.48% | 254,100 |
| Jan 17, 2025 | 18.29 | 18.33 | 18.16 | 18.28 | 0.06 | 0.33% | 355,726 |
| Jan 16, 2025 | 17.90 | 18.24 | 17.85 | 18.22 | 0.35 | 1.96% | 196,000 |
| Jan 15, 2025 | 18.34 | 18.34 | 17.81 | 17.87 | -0.07 | -0.39% | 252,400 |
| Jan 14, 2025 | 17.93 | 18.04 | 17.77 | 17.94 | 0.10 | 0.56% | 222,700 |