Skip to main content
logo
UMH Properties, Inc. (TLV:UMH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,330.00
+67.00 (1.27%)
Jan 7, 2026, 5:24 PM IDT

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20265,263.005,330.005,150.005,309.005,309.000.87%84
Jan 6, 20265,407.005,261.005,098.005,263.005,263.00-2.66%25
Jan 5, 20265,224.005,407.005,407.005,407.005,407.003.50%187
Jan 1, 20265,072.005,224.005,224.005,224.005,224.003.00%313
Dec 31, 20255,081.005,075.005,045.005,072.005,072.00-0.18%13
Dec 30, 20254,942.005,104.004,951.005,081.005,081.002.81%87
Dec 29, 20255,161.005,075.004,923.004,942.004,942.00-4.24%90
Dec 24, 20255,170.005,044.005,044.005,161.005,161.00-0.17%3
Dec 22, 20255,180.005,036.005,036.005,170.005,170.00-0.19%3
Dec 18, 20255,173.005,229.005,229.005,180.005,180.000.14%5
Dec 17, 20255,151.005,284.005,284.005,173.005,173.000.43%7
Dec 16, 20255,160.005,173.005,025.005,151.005,151.00-0.17%42
Dec 15, 20254,871.005,263.005,110.005,160.005,160.005.93%132
Dec 14, 20255,022.004,871.004,871.004,871.004,871.00-3.01%89
Dec 11, 20254,930.005,078.005,015.005,022.005,022.001.87%96
Dec 10, 20254,938.004,930.004,930.004,930.004,930.00-0.16%97
Dec 9, 20254,941.004,938.004,938.004,938.004,938.00-0.06%37
Dec 8, 20255,008.005,007.004,890.004,941.004,941.00-1.34%160
Dec 7, 20254,862.005,008.005,008.005,008.005,008.003.00%58
Dec 4, 20255,012.004,862.004,862.004,862.004,862.00-2.99%155
Dec 3, 20254,861.005,012.005,012.005,012.005,012.003.11%136
Dec 2, 20254,856.004,883.004,883.004,861.004,861.000.10%7
Dec 1, 20254,774.004,886.004,855.004,856.004,856.001.72%149
Nov 30, 20254,922.004,774.004,774.004,774.004,774.00-3.01%142
Nov 26, 20254,912.004,991.004,991.004,922.004,922.000.20%5
Nov 25, 20254,724.005,045.004,898.004,912.004,912.003.98%113
Nov 20, 20254,692.004,809.004,665.004,724.004,724.000.68%184
Nov 19, 20254,749.004,797.004,653.004,692.004,692.00-1.20%115
Nov 18, 20254,892.004,745.004,745.004,749.004,749.00-2.92%38
Nov 17, 20255,099.005,026.004,880.004,892.004,892.00-5.08%109
Nov 16, 20254,881.005,199.005,100.005,154.005,081.435.59%198
Nov 13, 20254,916.005,000.004,759.004,881.004,812.27-0.71%275
Nov 12, 20254,876.005,033.004,886.004,916.004,846.780.82%118
Nov 11, 20254,890.004,891.004,800.004,876.004,807.34-0.29%239
Nov 10, 20254,996.004,996.004,790.004,890.004,821.14-2.12%445
Nov 6, 20254,807.005,000.004,810.004,996.004,925.653.93%1,364
Nov 5, 20254,760.004,850.004,678.004,807.004,739.310.99%833
Nov 3, 20254,732.004,764.004,666.004,760.004,692.970.59%68
Nov 2, 20254,764.004,616.004,616.004,732.004,665.37-0.67%9
Oct 30, 20254,668.004,845.004,704.004,764.004,696.922.06%174
Oct 29, 20254,721.004,713.004,666.004,668.004,602.27-1.12%71
Oct 28, 20254,808.004,730.004,719.004,721.004,654.52-1.81%105
Oct 27, 20254,967.004,905.004,777.004,808.004,740.30-3.20%221
Oct 26, 20254,866.005,012.005,012.004,967.004,897.062.08%29
Oct 23, 20254,889.004,865.004,865.004,866.004,797.48-0.47%41
Oct 22, 20254,744.004,955.004,811.004,889.004,820.163.06%81
Oct 21, 20254,874.004,807.004,663.004,744.004,677.20-2.67%91
Oct 20, 20254,901.004,940.004,788.004,874.004,805.37-0.55%237
Oct 19, 20254,968.004,819.004,819.004,901.004,831.99-1.35%19
Oct 16, 20254,922.004,968.004,968.004,968.004,898.050.93%42