Skip to main content
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
15.32
+0.03 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2115.3615.2115.3215.320.20%467,373
Dec 4, 202515.4615.5115.2215.2915.291.87%677,077
Dec 3, 202514.9615.0714.8315.0115.010.67%621,563
Dec 2, 202514.9715.0714.8914.9114.91-0.07%695,484
Dec 1, 202514.9815.0714.8914.9214.92-1.39%396,877
Nov 28, 202515.2015.2815.1015.1315.13-0.66%236,792
Nov 26, 202515.0815.3215.0815.2315.230.53%635,300
Nov 25, 202515.0115.2915.0115.1515.151.54%534,671
Nov 24, 202515.1315.1514.8614.9214.92-2.16%841,375
Nov 21, 202514.9415.3114.8815.2515.252.35%1,031,836
Nov 20, 202514.7415.0414.7414.9014.900.88%751,018
Nov 19, 202514.8014.8514.6914.7714.77-0.07%541,446
Nov 18, 202514.7614.8714.7114.7814.780.14%393,976
Nov 17, 202514.9114.9514.7614.7614.76-2.32%451,765
Nov 14, 202515.2215.2514.9815.1114.89-0.46%741,293
Nov 13, 202515.1515.2215.0915.1814.950.13%542,231
Nov 12, 202515.2515.3615.1615.1614.93-0.85%447,943
Nov 11, 202515.1215.3815.0915.2915.061.46%440,605
Nov 10, 202515.1815.2514.9115.0714.85-0.79%631,244
Nov 7, 202514.9815.2114.9615.1914.962.08%711,009
Nov 6, 202514.7615.0114.7114.8814.660.27%656,909
Nov 5, 202514.5915.0914.5914.8414.621.99%1,120,016
Nov 4, 202514.4814.6714.2014.5514.33-0.89%791,828
Nov 3, 202514.4414.7114.2914.6814.460.96%795,403
Oct 31, 202514.1214.6614.0614.5414.322.25%1,124,327
Oct 30, 202514.2014.5214.2014.2214.01-0.42%699,317
Oct 29, 202514.3414.5214.2514.2814.07-1.31%789,964
Oct 28, 202514.5514.5514.3814.4714.25-0.96%403,939
Oct 27, 202514.6714.6714.5314.6114.39-0.48%348,068
Oct 24, 202514.6114.7514.5514.6814.460.96%433,888
Oct 23, 202514.7514.7514.3914.5414.32-1.36%470,559
Oct 22, 202514.7114.8514.6014.7414.520.61%558,301
Oct 21, 202514.5014.7314.4714.6514.431.24%684,902
Oct 20, 202514.3214.4714.2514.4714.251.33%523,609
Oct 17, 202514.2114.4614.1714.2814.070.56%684,234
Oct 16, 202514.4014.4914.1914.2013.99-1.39%841,446
Oct 15, 202514.4514.6914.3414.4014.19-0.55%949,218
Oct 14, 202514.1814.4914.1414.4814.261.90%601,760
Oct 13, 202514.1514.2413.9514.2114.000.64%664,438
Oct 10, 202514.2614.3114.0514.1213.91-0.56%541,954
Oct 9, 202514.2014.2914.0914.2013.990.28%958,073
Oct 8, 202514.1014.2314.0314.1613.950.28%749,011
Oct 7, 202514.2014.3114.0814.1213.91-0.56%732,455
Oct 6, 202514.6614.6714.1614.2013.99-2.54%859,847
Oct 3, 202514.5814.7914.5714.5714.350.07%471,746
Oct 2, 202514.5914.6514.3914.5614.34-1.02%552,216
Oct 1, 202514.7514.8614.6914.7114.49-0.94%457,004
Sep 30, 202514.7614.8814.7014.8514.630.88%600,605
Sep 29, 202514.7514.7514.3714.7214.50-1,017,045
Sep 26, 202514.7314.8714.6414.7214.500.20%826,587