UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,229.00
-171.00 (-3.17%)
Aug 25, 2025, 5:24 PM IDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5,400.00 | 5,400.00 | 5,186.00 | 5,229.00 | 5,229.00 | -3.17% | 159 |
| Aug 24, 2025 | 5,025.00 | 5,400.00 | 5,025.00 | 5,400.00 | 5,400.00 | 7.46% | 73 |
| Aug 21, 2025 | 5,129.00 | 5,129.00 | 5,015.00 | 5,025.00 | 5,025.00 | -2.03% | 31 |
| Aug 20, 2025 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | 5,129.00 | - | - |
| Aug 19, 2025 | 5,315.00 | 5,315.00 | 5,129.00 | 5,129.00 | 5,129.00 | -3.50% | 101 |
| Aug 18, 2025 | 5,840.00 | 5,840.00 | 5,280.00 | 5,315.00 | 5,315.00 | -9.87% | 83 |
| Aug 17, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,896.77 | - | - |
| Aug 14, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,896.77 | - | - |
| Aug 13, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,896.77 | - | - |
| Aug 12, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,896.77 | - | - |
| Aug 11, 2025 | 5,999.00 | 5,999.00 | 5,897.00 | 5,897.00 | 5,820.91 | -1.70% | 57 |
| Aug 10, 2025 | 5,754.00 | 5,999.00 | 5,754.00 | 5,999.00 | 5,921.60 | 4.26% | 1,436 |
| Aug 7, 2025 | 5,300.00 | 5,754.00 | 5,300.00 | 5,754.00 | 5,679.76 | 8.57% | 1,518 |
| Aug 6, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,299.80 | - | - |
| Aug 5, 2025 | 5,566.00 | 5,566.00 | 5,300.00 | 5,300.00 | 5,231.61 | -4.78% | 54 |
| Aug 4, 2025 | 5,561.00 | 5,605.00 | 5,561.00 | 5,566.00 | 5,494.18 | 0.09% | 4 |
| Jul 31, 2025 | 5,399.00 | 5,561.00 | 5,399.00 | 5,561.00 | 5,489.25 | 3.00% | 55 |
| Jul 30, 2025 | 5,566.00 | 5,566.00 | 5,399.00 | 5,399.00 | 5,329.34 | -3.00% | 50 |
| Jul 29, 2025 | 5,704.00 | 5,704.00 | 5,377.00 | 5,566.00 | 5,494.18 | -2.42% | 409 |
| Jul 28, 2025 | 5,809.00 | 5,809.00 | 5,704.00 | 5,704.00 | 5,630.40 | -1.81% | 200 |
| Jul 27, 2025 | 5,640.00 | 5,809.00 | 5,640.00 | 5,809.00 | 5,734.05 | 3.00% | 77 |
| Jul 24, 2025 | 5,691.00 | 5,691.00 | 5,640.00 | 5,640.00 | 5,567.23 | -0.90% | 303 |
| Jul 23, 2025 | 5,663.00 | 5,735.00 | 5,663.00 | 5,691.00 | 5,617.57 | 0.49% | 106 |
| Jul 22, 2025 | 5,663.00 | 5,663.00 | 5,663.00 | 5,663.00 | 5,589.93 | - | 6 |
| Jul 21, 2025 | 5,576.00 | 5,809.00 | 5,576.00 | 5,663.00 | 5,589.93 | 1.56% | 73 |
| Jul 20, 2025 | 5,748.00 | 5,748.00 | 5,576.00 | 5,576.00 | 5,504.05 | -2.99% | 63 |
| Jul 17, 2025 | 5,707.00 | 5,873.00 | 5,707.00 | 5,748.00 | 5,673.83 | 0.72% | 266 |
| Jul 16, 2025 | 5,720.00 | 5,720.00 | 5,643.00 | 5,707.00 | 5,633.36 | -0.23% | 6 |
| Jul 15, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,646.20 | - | 6 |
| Jul 14, 2025 | 5,511.00 | 5,762.00 | 5,511.00 | 5,720.00 | 5,646.20 | 3.79% | 281 |
| Jul 13, 2025 | 5,693.00 | 5,693.00 | 5,511.00 | 5,511.00 | 5,439.89 | -3.20% | 75 |
| Jul 10, 2025 | 5,875.00 | 5,875.00 | 5,690.00 | 5,693.00 | 5,619.54 | -3.10% | 206 |
| Jul 9, 2025 | 5,907.00 | 5,949.00 | 5,720.00 | 5,875.00 | 5,799.20 | -0.54% | 62 |
| Jul 8, 2025 | 5,681.00 | 5,907.00 | 5,681.00 | 5,907.00 | 5,830.78 | 3.98% | 97 |
| Jul 7, 2025 | 5,544.00 | 5,750.00 | 5,544.00 | 5,681.00 | 5,607.70 | 2.47% | 366 |
| Jul 6, 2025 | 5,775.00 | 5,775.00 | 5,544.00 | 5,544.00 | 5,472.47 | -4.00% | 68 |
| Jul 3, 2025 | 5,923.00 | 5,923.00 | 5,775.00 | 5,775.00 | 5,700.49 | -2.50% | 40 |
| Jul 2, 2025 | 5,836.00 | 5,990.00 | 5,777.00 | 5,923.00 | 5,846.58 | 1.49% | 320 |
| Jul 1, 2025 | 5,849.00 | 5,849.00 | 5,633.00 | 5,836.00 | 5,760.70 | -0.22% | 2 |
| Jun 30, 2025 | 6,079.00 | 6,079.00 | 5,638.00 | 5,849.00 | 5,773.53 | -3.78% | 614 |
| Jun 29, 2025 | 6,062.00 | 6,079.00 | 6,062.00 | 6,079.00 | 6,000.56 | 0.28% | 42 |
| Jun 26, 2025 | 6,062.00 | 6,062.00 | 6,062.00 | 6,062.00 | 6,061.77 | - | - |
| Jun 25, 2025 | 6,081.00 | 6,081.00 | 5,761.00 | 6,062.00 | 5,983.78 | -0.31% | 2 |
| Jun 24, 2025 | 5,928.00 | 6,165.00 | 5,928.00 | 6,081.00 | 6,002.54 | 2.58% | 22 |
| Jun 23, 2025 | 6,598.00 | 6,598.00 | 5,760.00 | 5,928.00 | 5,851.51 | -10.15% | 400 |
| Jun 22, 2025 | 6,499.00 | 6,598.00 | 6,499.00 | 6,598.00 | 6,512.87 | 1.52% | 70 |
| Jun 19, 2025 | 6,448.00 | 6,499.00 | 6,448.00 | 6,499.00 | 6,415.14 | 0.79% | 31 |
| Jun 18, 2025 | 6,386.00 | 6,448.00 | 6,386.00 | 6,448.00 | 6,364.80 | 0.97% | 151 |
| Jun 17, 2025 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | 6,385.76 | - | - |
| Jun 16, 2025 | 6,025.00 | 6,386.00 | 6,025.00 | 6,386.00 | 6,303.60 | 5.99% | 150 |