UMH Properties Inc. (UMH)
NYSE: UMH
· Real-Time Price · USD
16.23
-0.20 (-1.22%)
At close: Aug 14, 2025, 3:59 PM
16.21
-0.15%
Pre-market: Aug 15, 2025, 05:28 AM EDT
UMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.29 | 16.33 | 16.18 | 16.23 | 16.23 | -1.22% | 344,876 |
| Aug 13, 2025 | 16.30 | 16.46 | 16.18 | 16.43 | 16.43 | 1.29% | 594,200 |
| Aug 12, 2025 | 16.28 | 16.34 | 16.10 | 16.22 | 16.22 | -0.31% | 606,000 |
| Aug 11, 2025 | 16.40 | 16.53 | 16.27 | 16.27 | 16.27 | -0.49% | 408,238 |
| Aug 8, 2025 | 16.52 | 16.52 | 16.32 | 16.35 | 16.35 | -1.03% | 287,100 |
| Aug 7, 2025 | 16.98 | 16.98 | 16.49 | 16.52 | 16.52 | 0.24% | 372,100 |
| Aug 6, 2025 | 16.67 | 16.70 | 16.47 | 16.48 | 16.48 | -0.96% | 336,900 |
| Aug 5, 2025 | 16.37 | 16.66 | 16.36 | 16.64 | 16.64 | 1.46% | 277,823 |
| Aug 4, 2025 | 16.24 | 16.50 | 16.23 | 16.40 | 16.40 | 1.05% | 263,000 |
| Aug 1, 2025 | 16.46 | 16.50 | 15.98 | 16.23 | 16.23 | -0.31% | 569,437 |
| Jul 31, 2025 | 16.23 | 16.56 | 16.22 | 16.28 | 16.28 | -0.37% | 509,449 |
| Jul 30, 2025 | 16.70 | 16.75 | 16.21 | 16.34 | 16.34 | -2.16% | 354,600 |
| Jul 29, 2025 | 16.60 | 16.78 | 16.49 | 16.70 | 16.70 | 1.46% | 333,433 |
| Jul 28, 2025 | 16.79 | 16.81 | 16.46 | 16.46 | 16.46 | -2.08% | 269,256 |
| Jul 25, 2025 | 16.91 | 16.91 | 16.65 | 16.81 | 16.81 | -0.53% | 383,500 |
| Jul 24, 2025 | 17.20 | 17.20 | 16.89 | 16.90 | 16.90 | -1.40% | 271,700 |
| Jul 23, 2025 | 17.15 | 17.17 | 16.98 | 17.14 | 17.14 | -0.12% | 309,300 |
| Jul 22, 2025 | 16.94 | 17.23 | 16.94 | 17.16 | 17.16 | 1.30% | 399,005 |
| Jul 21, 2025 | 17.02 | 17.20 | 16.90 | 16.94 | 16.94 | 0.18% | 351,800 |
| Jul 18, 2025 | 16.98 | 17.03 | 16.77 | 16.91 | 16.91 | 0.00% | 379,100 |