UMH Properties Inc. (UMH)
NYSE: UMH
· Real-Time Price · USD
14.71
0.02 (0.14%)
At close: Sep 26, 2025, 3:59 PM
15.01
2.07%
After-hours: Sep 26, 2025, 07:23 PM EDT
UMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.73 | 14.87 | 14.64 | 14.72 | 14.72 | 0.20% | 826,565 |
| 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 |
| Sep 5, 2025 | 15.16 | 15.27 | 15.02 | 15.24 | 15.24 | 1.13% | 1,053,037 |
| Sep 4, 2025 | 15.24 | 15.26 | 14.92 | 15.07 | 15.07 | -0.33% | 886,316 |
| Sep 3, 2025 | 15.11 | 15.27 | 15.01 | 15.12 | 15.12 | -0.26% | 717,920 |
| Sep 2, 2025 | 15.61 | 15.70 | 15.09 | 15.16 | 15.16 | -3.38% | 754,010 |
| Aug 29, 2025 | 15.71 | 15.73 | 15.57 | 15.69 | 15.69 | 0.19% | 777,600 |