UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.70	13.70	13.60	13.70	13.70	0.74%	-
Feb 19, 2026	13.50	13.70	13.50	13.60	13.60	-	-
Feb 18, 2026	13.60	13.60	13.40	13.60	13.60	0.74%	-
Feb 17, 2026	13.30	13.50	13.30	13.50	13.50	-	-
Feb 16, 2026	13.50	13.50	13.50	13.50	13.31	-	-
Feb 13, 2026	13.50	13.50	13.50	13.50	13.31	-0.74%	-
Feb 12, 2026	13.60	13.60	13.60	13.60	13.41	0.74%	-
Feb 11, 2026	13.50	13.50	13.50	13.50	13.31	1.50%	-
Feb 10, 2026	13.30	13.30	13.30	13.30	13.11	-0.75%	-
Feb 9, 2026	13.40	13.40	13.40	13.40	13.21	-	-
Feb 6, 2026	13.40	13.40	13.40	13.40	13.21	-	-
Feb 5, 2026	13.40	13.40	13.40	13.40	13.21	2.29%	-
Feb 4, 2026	13.10	13.10	13.10	13.10	12.92	0.77%	-
Feb 3, 2026	13.00	13.00	13.00	13.00	12.82	-	-
Feb 2, 2026	13.00	13.00	13.00	13.00	12.82	-0.76%	-
Jan 30, 2026	13.00	13.10	12.90	13.10	12.92	1.55%	-
Jan 29, 2026	12.80	12.90	12.80	12.90	12.72	0.78%	-
Jan 28, 2026	13.00	13.00	12.80	12.80	12.62	-1.54%	-
Jan 27, 2026	13.40	13.40	13.00	13.00	12.82	-2.26%	-
Jan 26, 2026	13.50	13.50	13.30	13.30	13.11	-2.21%	-
Jan 23, 2026	13.70	13.70	13.50	13.60	13.41	-0.73%	-
Jan 22, 2026	13.80	13.80	13.70	13.70	13.51	-0.72%	-
Jan 21, 2026	13.90	13.90	13.80	13.80	13.61	-0.72%	-
Jan 20, 2026	14.00	14.00	13.80	13.90	13.70	-1.42%	-
Jan 19, 2026	14.10	14.10	14.00	14.10	13.90	-1.40%	-
Jan 16, 2026	14.20	14.30	14.00	14.30	14.10	1.42%	-
Jan 15, 2026	13.80	14.10	13.80	14.10	13.90	2.92%	-
Jan 14, 2026	13.60	13.70	13.60	13.70	13.51	0.74%	-
Jan 13, 2026	13.60	13.70	13.50	13.60	13.41	-	-
Jan 12, 2026	13.70	13.70	13.60	13.60	13.41	-1.45%	-
Jan 9, 2026	13.80	13.80	13.70	13.80	13.61	-	-
Jan 8, 2026	13.60	13.90	13.60	13.80	13.61	1.47%	-
Jan 7, 2026	13.70	13.80	13.60	13.60	13.41	-0.73%	-
Jan 6, 2026	13.50	13.70	13.40	13.70	13.51	1.48%	-
Jan 5, 2026	13.60	13.60	13.50	13.50	13.31	-	-
Jan 2, 2026	13.50	13.50	13.40	13.50	13.31	-0.74%	-
Dec 30, 2025	13.60	13.60	13.60	13.60	13.41	0.74%	-
Dec 29, 2025	13.50	13.60	13.50	13.50	13.31	1.50%	-
Dec 23, 2025	13.40	13.40	13.20	13.30	13.11	-	-
Dec 22, 2025	13.50	13.50	13.30	13.30	13.11	-1.48%	-
Dec 19, 2025	13.80	13.80	13.50	13.50	13.31	-2.17%	-
Dec 18, 2025	13.80	13.90	13.70	13.80	13.61	-	-
Dec 17, 2025	13.80	13.80	13.70	13.80	13.61	0.73%	-
Dec 16, 2025	13.50	13.70	13.40	13.70	13.51	1.48%	-
Dec 15, 2025	13.60	13.60	13.50	13.50	13.31	-	-
Dec 12, 2025	13.60	13.60	13.40	13.50	13.31	-	-
Dec 11, 2025	13.30	13.50	13.30	13.50	13.31	1.50%	-
Dec 10, 2025	13.10	13.40	13.10	13.30	13.11	1.53%	-
Dec 9, 2025	12.80	13.10	12.80	13.10	12.92	2.34%	-
Dec 8, 2025	13.10	13.10	12.80	12.80	12.62	-2.29%	-