UMH Properties Inc. (UMH)
NYSE: UMH
· Real-Time Price · USD
15.23
0.16 (1.06%)
At close: Sep 05, 2025, 3:59 PM
15.24
0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
UMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.16 | 15.27 | 15.02 | 15.24 | 15.24 | 1.13% | 1,053,031 |
| 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 |
| Aug 28, 2025 | 15.75 | 15.78 | 15.55 | 15.66 | 15.66 | -0.57% | 579,006 |
| Aug 27, 2025 | 15.60 | 15.75 | 15.58 | 15.75 | 15.75 | 1.09% | 652,716 |
| Aug 26, 2025 | 15.82 | 15.90 | 15.55 | 15.58 | 15.58 | -1.33% | 645,113 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.72 | 15.79 | 15.79 | -1.37% | 434,763 |
| Aug 22, 2025 | 15.67 | 16.29 | 15.67 | 16.01 | 16.01 | 2.17% | 980,000 |
| Aug 21, 2025 | 15.54 | 15.73 | 15.46 | 15.67 | 15.67 | 0.32% | 597,830 |
| Aug 20, 2025 | 15.75 | 15.97 | 15.59 | 15.62 | 15.62 | -1.26% | 592,300 |
| Aug 19, 2025 | 15.70 | 15.97 | 15.69 | 15.82 | 15.82 | 1.35% | 550,700 |
| Aug 18, 2025 | 15.99 | 16.04 | 15.61 | 15.61 | 15.61 | -2.25% | 539,400 |
| 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 |