UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,587.00
-142.00 (-3.00%)
Jan 29, 2026, 5:24 PM IDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5,161.00 | 5,161.00 | 4,714.00 | 4,729.00 | 4,729.00 | -8.37% | 399 |
| Jan 27, 2026 | 5,194.00 | 4,935.00 | 4,935.00 | 5,161.00 | 5,161.00 | -0.64% | 5 |
| Jan 22, 2026 | 5,213.00 | 5,063.00 | 5,063.00 | 5,194.00 | 5,194.00 | -0.36% | 5 |
| Jan 21, 2026 | 5,174.00 | 5,225.00 | 5,124.00 | 5,213.00 | 5,213.00 | 0.75% | 43 |
| Jan 20, 2026 | 4,929.00 | 5,313.00 | 5,158.00 | 5,174.00 | 5,174.00 | 4.97% | 414 |
| Jan 19, 2026 | 4,937.00 | 4,937.00 | 4,850.00 | 4,929.00 | 4,929.00 | -0.16% | 373 |
| Jan 14, 2026 | 5,059.00 | 5,072.00 | 4,920.00 | 4,937.00 | 4,937.00 | -2.41% | 422 |
| Jan 13, 2026 | 5,119.00 | 5,188.00 | 5,013.00 | 5,059.00 | 5,059.00 | -1.17% | 197 |
| Jan 12, 2026 | 4,873.00 | 5,197.00 | 5,021.00 | 5,119.00 | 5,119.00 | 5.05% | 265 |
| Jan 9, 2026 | 5,024.00 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | -3.01% | 102 |
| Jan 8, 2026 | 5,309.00 | 5,061.00 | 4,880.00 | 5,024.00 | 5,024.00 | -5.37% | 89 |
| Jan 7, 2026 | 5,263.00 | 5,330.00 | 5,150.00 | 5,309.00 | 5,309.00 | 0.87% | 84 |
| Jan 6, 2026 | 5,407.00 | 5,261.00 | 5,098.00 | 5,263.00 | 5,263.00 | -2.66% | 25 |
| Jan 5, 2026 | 5,224.00 | 5,407.00 | 5,407.00 | 5,407.00 | 5,407.00 | 3.50% | 187 |
| Jan 1, 2026 | 5,072.00 | 5,224.00 | 5,224.00 | 5,224.00 | 5,224.00 | 3.00% | 313 |
| Dec 31, 2025 | 5,081.00 | 5,075.00 | 5,045.00 | 5,072.00 | 5,072.00 | -0.18% | 13 |
| Dec 30, 2025 | 4,942.00 | 5,104.00 | 4,951.00 | 5,081.00 | 5,081.00 | 2.81% | 87 |
| Dec 29, 2025 | 5,161.00 | 5,075.00 | 4,923.00 | 4,942.00 | 4,942.00 | -4.24% | 90 |
| Dec 24, 2025 | 5,170.00 | 5,044.00 | 5,044.00 | 5,161.00 | 5,161.00 | -0.17% | 3 |
| Dec 22, 2025 | 5,180.00 | 5,036.00 | 5,036.00 | 5,170.00 | 5,170.00 | -0.19% | 3 |
| Dec 18, 2025 | 5,173.00 | 5,229.00 | 5,229.00 | 5,180.00 | 5,180.00 | 0.14% | 5 |
| Dec 17, 2025 | 5,151.00 | 5,284.00 | 5,284.00 | 5,173.00 | 5,173.00 | 0.43% | 7 |
| Dec 16, 2025 | 5,160.00 | 5,173.00 | 5,025.00 | 5,151.00 | 5,151.00 | -0.17% | 42 |
| Dec 15, 2025 | 4,871.00 | 5,263.00 | 5,110.00 | 5,160.00 | 5,160.00 | 5.93% | 132 |
| Dec 14, 2025 | 5,022.00 | 4,871.00 | 4,871.00 | 4,871.00 | 4,871.00 | -3.01% | 89 |
| Dec 11, 2025 | 4,930.00 | 5,078.00 | 5,015.00 | 5,022.00 | 5,022.00 | 1.87% | 96 |
| Dec 10, 2025 | 4,938.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.16% | 97 |
| Dec 9, 2025 | 4,941.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | -0.06% | 37 |
| Dec 8, 2025 | 5,008.00 | 5,007.00 | 4,890.00 | 4,941.00 | 4,941.00 | -1.34% | 160 |
| Dec 7, 2025 | 4,862.00 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 3.00% | 58 |
| Dec 4, 2025 | 5,012.00 | 4,862.00 | 4,862.00 | 4,862.00 | 4,862.00 | -2.99% | 155 |
| Dec 3, 2025 | 4,861.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 3.11% | 136 |
| Dec 2, 2025 | 4,856.00 | 4,883.00 | 4,883.00 | 4,861.00 | 4,861.00 | 0.10% | 7 |
| Dec 1, 2025 | 4,774.00 | 4,886.00 | 4,855.00 | 4,856.00 | 4,856.00 | 1.72% | 149 |
| Nov 30, 2025 | 4,922.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | -3.01% | 142 |
| Nov 26, 2025 | 4,912.00 | 4,991.00 | 4,991.00 | 4,922.00 | 4,922.00 | 0.20% | 5 |
| Nov 25, 2025 | 4,724.00 | 5,045.00 | 4,898.00 | 4,912.00 | 4,912.00 | 3.98% | 113 |
| Nov 20, 2025 | 4,692.00 | 4,809.00 | 4,665.00 | 4,724.00 | 4,724.00 | 0.68% | 184 |
| Nov 19, 2025 | 4,749.00 | 4,797.00 | 4,653.00 | 4,692.00 | 4,692.00 | -1.20% | 115 |
| Nov 18, 2025 | 4,892.00 | 4,745.00 | 4,745.00 | 4,749.00 | 4,749.00 | -2.92% | 38 |
| Nov 17, 2025 | 5,099.00 | 5,026.00 | 4,880.00 | 4,892.00 | 4,892.00 | -5.08% | 109 |
| Nov 16, 2025 | 4,881.00 | 5,199.00 | 5,100.00 | 5,154.00 | 5,081.43 | 5.59% | 198 |
| Nov 13, 2025 | 4,916.00 | 5,000.00 | 4,759.00 | 4,881.00 | 4,812.27 | -0.71% | 275 |
| Nov 12, 2025 | 4,876.00 | 5,033.00 | 4,886.00 | 4,916.00 | 4,846.78 | 0.82% | 118 |
| Nov 11, 2025 | 4,890.00 | 4,891.00 | 4,800.00 | 4,876.00 | 4,807.34 | -0.29% | 239 |
| Nov 10, 2025 | 4,996.00 | 4,996.00 | 4,790.00 | 4,890.00 | 4,821.14 | -2.12% | 445 |
| Nov 6, 2025 | 4,807.00 | 5,000.00 | 4,810.00 | 4,996.00 | 4,925.65 | 3.93% | 1,364 |
| Nov 5, 2025 | 4,760.00 | 4,850.00 | 4,678.00 | 4,807.00 | 4,739.31 | 0.99% | 833 |
| Nov 3, 2025 | 4,732.00 | 4,764.00 | 4,666.00 | 4,760.00 | 4,692.97 | 0.59% | 68 |
| Nov 2, 2025 | 4,764.00 | 4,616.00 | 4,616.00 | 4,732.00 | 4,665.37 | -0.67% | 9 |