UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
17.20
-0.08 (-0.46%)
At close: May 12, 2025, 4:00 PM
17.20
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.45 | 17.47 | 17.01 | 17.20 | 17.20 | -0.46% | 452,012 |
| May 9, 2025 | 17.14 | 17.36 | 17.07 | 17.28 | 17.28 | 0.41% | 464,893 |
| May 8, 2025 | 17.30 | 17.30 | 17.01 | 17.21 | 17.21 | -0.52% | 410,106 |
| May 7, 2025 | 17.41 | 17.49 | 17.21 | 17.30 | 17.30 | - | 382,534 |
| May 6, 2025 | 17.33 | 17.43 | 17.16 | 17.30 | 17.30 | - | 322,403 |
| May 5, 2025 | 17.67 | 17.78 | 17.29 | 17.30 | 17.30 | -2.70% | 336,140 |
| May 2, 2025 | 17.24 | 17.88 | 17.24 | 17.78 | 17.78 | 0.06% | 360,100 |
| May 1, 2025 | 17.59 | 17.97 | 17.44 | 17.77 | 17.77 | 0.57% | 336,415 |
| Apr 30, 2025 | 17.68 | 17.82 | 17.45 | 17.67 | 17.67 | 0.23% | 356,065 |
| Apr 29, 2025 | 17.69 | 17.86 | 17.59 | 17.63 | 17.63 | -0.40% | 327,672 |
| Apr 28, 2025 | 17.44 | 17.73 | 17.36 | 17.70 | 17.70 | 1.26% | 289,150 |
| Apr 25, 2025 | 17.43 | 17.48 | 17.22 | 17.48 | 17.48 | 0.34% | 234,139 |
| Apr 24, 2025 | 17.47 | 17.58 | 17.39 | 17.42 | 17.42 | -0.29% | 284,505 |
| Apr 23, 2025 | 17.39 | 17.55 | 17.24 | 17.47 | 17.47 | 1.10% | 483,901 |
| Apr 22, 2025 | 17.21 | 17.57 | 17.08 | 17.28 | 17.28 | 1.47% | 489,579 |
| Apr 21, 2025 | 17.14 | 17.33 | 16.84 | 17.03 | 17.03 | -1.50% | 263,331 |
| Apr 17, 2025 | 16.94 | 17.44 | 16.94 | 17.29 | 17.29 | 2.07% | 345,317 |
| Apr 16, 2025 | 17.09 | 17.27 | 16.80 | 16.94 | 16.94 | -0.59% | 334,385 |
| Apr 15, 2025 | 17.10 | 17.24 | 16.97 | 17.04 | 17.04 | -0.35% | 760,070 |
| Apr 14, 2025 | 16.91 | 17.23 | 16.87 | 17.10 | 17.10 | 1.60% | 329,071 |
| Apr 11, 2025 | 16.60 | 16.88 | 16.32 | 16.83 | 16.83 | 0.72% | 361,192 |
| Apr 10, 2025 | 16.84 | 17.14 | 16.23 | 16.71 | 16.71 | -2.45% | 571,184 |
| Apr 9, 2025 | 16.08 | 17.31 | 15.74 | 17.13 | 17.13 | 4.71% | 1,233,611 |
| Apr 8, 2025 | 17.36 | 17.40 | 16.22 | 16.36 | 16.36 | -3.59% | 554,277 |
| Apr 7, 2025 | 17.39 | 17.88 | 16.87 | 16.97 | 16.97 | -4.93% | 690,585 |
| Apr 4, 2025 | 18.58 | 18.63 | 17.84 | 17.85 | 17.85 | -4.95% | 738,170 |
| Apr 3, 2025 | 18.63 | 19.02 | 18.50 | 18.78 | 18.78 | -0.21% | 535,513 |
| Apr 2, 2025 | 18.73 | 18.95 | 18.55 | 18.82 | 18.82 | 0.70% | 342,543 |
| Apr 1, 2025 | 18.72 | 18.72 | 18.43 | 18.69 | 18.69 | -0.05% | 292,513 |
| Mar 31, 2025 | 18.77 | 19.00 | 18.60 | 18.70 | 18.70 | - | 748,307 |
| Mar 28, 2025 | 18.58 | 18.76 | 18.31 | 18.70 | 18.70 | 1.03% | 571,146 |
| Mar 27, 2025 | 18.53 | 18.66 | 18.42 | 18.51 | 18.51 | 0.11% | 279,286 |
| Mar 26, 2025 | 18.37 | 18.50 | 18.20 | 18.49 | 18.49 | 1.04% | 255,356 |
| Mar 25, 2025 | 18.37 | 18.50 | 18.14 | 18.30 | 18.30 | -0.33% | 449,030 |
| Mar 24, 2025 | 18.46 | 18.48 | 18.29 | 18.36 | 18.36 | 0.27% | 261,556 |
| Mar 21, 2025 | 18.45 | 18.49 | 18.16 | 18.31 | 18.31 | -1.08% | 727,090 |
| Mar 20, 2025 | 18.34 | 18.56 | 18.19 | 18.51 | 18.51 | 1.42% | 392,286 |
| Mar 19, 2025 | 18.20 | 18.32 | 18.02 | 18.25 | 18.25 | - | 413,120 |
| Mar 18, 2025 | 18.22 | 18.42 | 18.08 | 18.25 | 18.25 | 0.11% | 400,051 |
| Mar 17, 2025 | 17.98 | 18.32 | 17.88 | 18.23 | 18.23 | 0.94% | 371,411 |
| Mar 14, 2025 | 17.80 | 18.07 | 17.71 | 18.06 | 18.06 | 2.03% | 464,689 |
| Mar 13, 2025 | 17.93 | 18.09 | 17.62 | 17.70 | 17.70 | -1.06% | 448,210 |
| Mar 12, 2025 | 18.06 | 18.10 | 17.66 | 17.89 | 17.89 | -1.43% | 277,716 |
| Mar 11, 2025 | 18.60 | 18.65 | 17.93 | 18.15 | 18.15 | -2.05% | 493,256 |
| Mar 10, 2025 | 18.16 | 18.70 | 18.15 | 18.53 | 18.53 | 1.65% | 669,455 |
| Mar 7, 2025 | 18.36 | 18.45 | 18.10 | 18.23 | 18.23 | -0.38% | 285,267 |
| Mar 6, 2025 | 18.38 | 18.54 | 18.13 | 18.30 | 18.30 | -1.40% | 378,215 |
| Mar 5, 2025 | 18.49 | 18.78 | 18.37 | 18.56 | 18.56 | -0.48% | 202,239 |
| Mar 4, 2025 | 18.84 | 19.14 | 18.65 | 18.65 | 18.65 | -0.80% | 232,776 |
| Mar 3, 2025 | 18.86 | 19.08 | 18.59 | 18.80 | 18.80 | -0.69% | 255,868 |