UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,376.00
-21.00 (-0.48%)
Mar 31, 2026, 5:24 PM IDT
TLV:UMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4,470.00 | 4,489.00 | 4,265.00 | 4,397.00 | 4,397.00 | -1.63% | 170 |
| Mar 27, 2026 | 4,461.00 | 4,644.00 | 4,644.00 | 4,470.00 | 4,470.00 | 0.20% | 2 |
| Mar 26, 2026 | 4,279.00 | 4,481.00 | 4,457.00 | 4,461.00 | 4,461.00 | 4.25% | 119 |
| Mar 25, 2026 | 4,481.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | -4.51% | 82 |
| Mar 24, 2026 | 4,434.00 | 4,684.00 | 4,440.00 | 4,481.00 | 4,481.00 | 1.06% | 48 |
| Mar 23, 2026 | 4,632.00 | 4,456.00 | 4,278.00 | 4,434.00 | 4,434.00 | -4.27% | 624 |
| Mar 20, 2026 | 4,447.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4.16% | 60 |
| Mar 19, 2026 | 4,706.00 | 4,581.00 | 4,400.00 | 4,447.00 | 4,447.00 | -5.50% | 310 |
| Mar 18, 2026 | 4,730.00 | 4,800.00 | 4,610.00 | 4,706.00 | 4,706.00 | -0.51% | 174 |
| Mar 17, 2026 | 4,378.00 | 4,809.00 | 4,580.00 | 4,730.00 | 4,730.00 | 8.04% | 139 |
| Mar 16, 2026 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | - | 65 |
| Mar 12, 2026 | 4,365.00 | 4,612.00 | 4,612.00 | 4,378.00 | 4,378.00 | 0.30% | 2 |
| Mar 11, 2026 | 4,566.00 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | -4.40% | 39 |
| Mar 10, 2026 | 4,492.00 | 4,725.00 | 4,539.00 | 4,566.00 | 4,566.00 | 1.65% | 316 |
| Mar 9, 2026 | 4,758.00 | 4,530.00 | 4,480.00 | 4,492.00 | 4,492.00 | -5.59% | 371 |
| Mar 5, 2026 | 5,118.00 | 5,118.00 | 4,388.00 | 4,758.00 | 4,758.00 | -7.03% | 484 |
| Mar 2, 2026 | 5,154.00 | 4,681.00 | 4,681.00 | 5,118.00 | 5,118.00 | -0.70% | 3 |
| Feb 26, 2026 | 5,004.00 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 3.00% | 62 |
| Feb 25, 2026 | 4,881.00 | 5,154.00 | 4,980.00 | 5,004.00 | 5,004.00 | 2.52% | 87 |
| Feb 24, 2026 | 5,120.00 | 5,013.00 | 4,848.00 | 4,881.00 | 4,881.00 | -4.67% | 102 |
| Feb 23, 2026 | 4,759.00 | 5,120.00 | 5,065.00 | 5,120.00 | 5,120.00 | 7.59% | 673 |
| Feb 19, 2026 | 4,759.00 | 4,759.00 | 4,759.00 | 4,759.00 | 4,759.00 | - | 171 |
| Feb 18, 2026 | 5,151.00 | 4,979.00 | 4,600.00 | 4,759.00 | 4,759.00 | -7.61% | 1,844 |
| Feb 17, 2026 | 5,694.00 | 5,050.00 | 4,888.00 | 5,151.00 | 5,151.00 | -10.36% | 24 |
| Feb 16, 2026 | 5,045.00 | 5,780.00 | 5,045.00 | 5,746.00 | 5,676.46 | 13.89% | 389 |
| Feb 12, 2026 | 5,167.00 | 5,087.00 | 4,939.00 | 5,045.00 | 4,983.94 | -2.36% | 221 |
| Feb 11, 2026 | 5,012.00 | 5,400.00 | 4,799.00 | 5,167.00 | 5,104.47 | 3.09% | 689 |
| Feb 10, 2026 | 4,840.00 | 5,098.00 | 4,884.00 | 5,012.00 | 4,951.34 | 3.55% | 288 |
| Feb 9, 2026 | 4,767.00 | 4,990.00 | 4,810.00 | 4,840.00 | 4,781.42 | 1.53% | 61 |
| Feb 6, 2026 | 4,767.00 | 4,767.00 | 4,767.00 | 4,767.00 | 4,709.31 | - | 151 |
| Feb 5, 2026 | 4,722.00 | 4,900.00 | 4,900.00 | 4,767.00 | 4,709.31 | 0.95% | 11 |
| Feb 4, 2026 | 4,738.00 | 4,760.00 | 4,617.00 | 4,722.00 | 4,664.85 | -0.34% | 53 |
| Feb 3, 2026 | 4,856.00 | 4,819.00 | 4,674.00 | 4,738.00 | 4,680.66 | -2.43% | 79 |
| Feb 2, 2026 | 4,587.00 | 5,009.00 | 4,830.00 | 4,856.00 | 4,797.23 | 5.86% | 271 |
| Jan 30, 2026 | 4,587.00 | 4,587.00 | 4,587.00 | 4,587.00 | 4,531.49 | - | 182 |
| Jan 29, 2026 | 4,729.00 | 4,587.00 | 4,587.00 | 4,587.00 | 4,531.49 | -3.00% | 59 |
| Jan 28, 2026 | 5,161.00 | 5,161.00 | 4,714.00 | 4,729.00 | 4,671.77 | -8.37% | 399 |
| Jan 27, 2026 | 5,194.00 | 4,935.00 | 4,935.00 | 5,161.00 | 5,098.54 | -0.64% | 5 |
| Jan 22, 2026 | 5,213.00 | 5,063.00 | 5,063.00 | 5,194.00 | 5,131.14 | -0.36% | 5 |
| Jan 21, 2026 | 5,174.00 | 5,225.00 | 5,124.00 | 5,213.00 | 5,149.91 | 0.75% | 43 |
| Jan 20, 2026 | 4,929.00 | 5,313.00 | 5,158.00 | 5,174.00 | 5,111.38 | 4.97% | 414 |
| Jan 19, 2026 | 4,937.00 | 4,937.00 | 4,850.00 | 4,929.00 | 4,869.35 | -0.16% | 373 |
| Jan 14, 2026 | 5,059.00 | 5,072.00 | 4,920.00 | 4,937.00 | 4,877.25 | -2.41% | 422 |
| Jan 13, 2026 | 5,119.00 | 5,188.00 | 5,013.00 | 5,059.00 | 4,997.77 | -1.17% | 197 |
| Jan 12, 2026 | 4,873.00 | 5,197.00 | 5,021.00 | 5,119.00 | 5,057.05 | 5.05% | 265 |
| Jan 9, 2026 | 5,024.00 | 4,873.00 | 4,873.00 | 4,873.00 | 4,814.02 | -3.01% | 102 |
| Jan 8, 2026 | 5,309.00 | 5,061.00 | 4,880.00 | 5,024.00 | 4,963.20 | -5.37% | 89 |
| Jan 7, 2026 | 5,263.00 | 5,330.00 | 5,150.00 | 5,309.00 | 5,244.75 | 0.87% | 84 |
| Jan 6, 2026 | 5,407.00 | 5,261.00 | 5,098.00 | 5,263.00 | 5,199.30 | -2.66% | 25 |
| Jan 5, 2026 | 5,224.00 | 5,407.00 | 5,407.00 | 5,407.00 | 5,341.56 | 3.50% | 187 |