UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
16.23
-0.20 (-1.22%)
Aug 14, 2025, 4:00 PM - Market closed
UMH Properties 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% | 344,260 |
| Aug 13, 2025 | 16.30 | 16.46 | 16.18 | 16.43 | 16.43 | 1.29% | 594,193 |
| Aug 12, 2025 | 16.28 | 16.34 | 16.10 | 16.22 | 16.22 | -0.31% | 605,978 |
| 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% | 287,078 |
| Aug 7, 2025 | 16.98 | 16.98 | 16.49 | 16.52 | 16.52 | 0.24% | 372,095 |
| Aug 6, 2025 | 16.67 | 16.70 | 16.47 | 16.48 | 16.48 | -0.96% | 336,879 |
| 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% | 262,963 |
| 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% | 354,553 |
| 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% | 383,492 |
| Jul 24, 2025 | 17.20 | 17.20 | 16.89 | 16.90 | 16.90 | -1.40% | 271,667 |
| Jul 23, 2025 | 17.15 | 17.17 | 16.98 | 17.14 | 17.14 | -0.12% | 309,282 |
| 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% | 351,793 |
| Jul 18, 2025 | 16.98 | 17.03 | 16.77 | 16.91 | 16.91 | - | 379,086 |
| Jul 17, 2025 | 16.87 | 17.06 | 16.87 | 16.91 | 16.91 | -0.06% | 318,634 |
| Jul 16, 2025 | 16.79 | 16.96 | 16.65 | 16.92 | 16.92 | 1.56% | 368,347 |
| Jul 15, 2025 | 17.04 | 17.11 | 16.66 | 16.66 | 16.66 | -2.29% | 313,933 |
| Jul 14, 2025 | 17.02 | 17.18 | 16.98 | 17.05 | 17.05 | -0.29% | 239,885 |
| Jul 11, 2025 | 16.97 | 17.11 | 16.86 | 17.10 | 17.10 | 0.06% | 234,699 |
| Jul 10, 2025 | 17.01 | 17.25 | 16.92 | 17.09 | 17.09 | 0.06% | 290,550 |
| Jul 9, 2025 | 17.02 | 17.21 | 16.94 | 17.08 | 17.08 | 0.23% | 377,436 |
| Jul 8, 2025 | 17.07 | 17.23 | 16.95 | 17.04 | 17.04 | -0.35% | 684,844 |
| Jul 7, 2025 | 17.27 | 17.40 | 17.03 | 17.10 | 17.10 | -1.38% | 421,348 |
| Jul 3, 2025 | 17.11 | 17.44 | 17.02 | 17.34 | 17.34 | 1.11% | 317,525 |
| Jul 2, 2025 | 17.03 | 17.19 | 16.79 | 17.15 | 17.15 | 1.12% | 412,003 |
| Jul 1, 2025 | 16.80 | 17.04 | 16.63 | 16.96 | 16.96 | 1.01% | 372,762 |
| Jun 30, 2025 | 16.80 | 16.81 | 16.49 | 16.79 | 16.79 | 0.36% | 405,626 |
| Jun 27, 2025 | 16.98 | 17.04 | 16.66 | 16.73 | 16.73 | -1.24% | 2,830,522 |
| Jun 26, 2025 | 16.61 | 16.96 | 16.56 | 16.94 | 16.94 | 2.17% | 485,958 |
| Jun 25, 2025 | 16.92 | 17.01 | 16.54 | 16.58 | 16.58 | -2.59% | 408,227 |
| Jun 24, 2025 | 16.87 | 17.02 | 16.75 | 17.02 | 17.02 | 0.89% | 357,510 |
| Jun 23, 2025 | 16.75 | 16.96 | 16.47 | 16.87 | 16.87 | 0.78% | 314,343 |
| Jun 20, 2025 | 16.93 | 17.02 | 16.67 | 16.74 | 16.74 | -0.77% | 1,232,150 |
| Jun 18, 2025 | 16.66 | 17.00 | 16.62 | 16.87 | 16.87 | 1.50% | 418,731 |
| Jun 17, 2025 | 16.89 | 16.90 | 16.56 | 16.62 | 16.62 | -1.42% | 303,046 |
| Jun 16, 2025 | 16.86 | 17.01 | 16.77 | 16.86 | 16.86 | 0.54% | 570,447 |
| Jun 13, 2025 | 16.91 | 17.01 | 16.64 | 16.77 | 16.77 | -1.64% | 356,273 |
| Jun 12, 2025 | 17.07 | 17.20 | 16.97 | 17.05 | 17.05 | -0.35% | 357,119 |
| Jun 11, 2025 | 17.27 | 17.40 | 17.07 | 17.11 | 17.11 | -0.87% | 556,641 |
| Jun 10, 2025 | 17.16 | 17.36 | 16.99 | 17.26 | 17.26 | 1.29% | 384,685 |
| Jun 9, 2025 | 16.76 | 17.12 | 16.59 | 17.04 | 17.04 | 1.79% | 351,875 |
| Jun 6, 2025 | 16.87 | 16.97 | 16.69 | 16.74 | 16.74 | -0.06% | 237,187 |
| Jun 5, 2025 | 16.70 | 16.80 | 16.50 | 16.75 | 16.75 | 0.24% | 365,705 |
| Jun 4, 2025 | 16.66 | 16.74 | 16.59 | 16.71 | 16.71 | - | 220,757 |