UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,850.00
-126.00 (-2.53%)
Sep 14, 2025, 3:49 PM IDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4,960.00 | 5,039.00 | 4,960.00 | 4,976.00 | 4,976.00 | - | 9 |
| Sep 10, 2025 | 5,124.00 | 5,124.00 | 4,885.00 | 4,976.00 | 4,976.00 | -2.89% | 100 |
| Sep 9, 2025 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | - | 66 |
| Sep 8, 2025 | 5,146.00 | 5,146.00 | 5,026.00 | 5,124.00 | 5,124.00 | -0.43% | 7 |
| Sep 7, 2025 | 5,182.00 | 5,182.00 | 5,027.00 | 5,146.00 | 5,146.00 | -0.69% | 9 |
| Sep 4, 2025 | 5,123.00 | 5,287.00 | 5,123.00 | 5,182.00 | 5,182.00 | 1.15% | 14 |
| Sep 3, 2025 | 5,204.00 | 5,204.00 | 5,090.00 | 5,123.00 | 5,123.00 | -1.56% | 31 |
| Sep 2, 2025 | 5,084.00 | 5,222.00 | 5,059.00 | 5,204.00 | 5,204.00 | 2.36% | 385 |
| Sep 1, 2025 | 5,072.00 | 5,247.00 | 5,070.00 | 5,084.00 | 5,084.00 | 0.24% | 76 |
| Aug 31, 2025 | 5,256.00 | 5,256.00 | 5,072.00 | 5,072.00 | 5,072.00 | -3.50% | 320 |
| Aug 28, 2025 | 5,272.00 | 5,272.00 | 5,181.00 | 5,256.00 | 5,256.00 | -0.30% | 6 |
| Aug 27, 2025 | 5,289.00 | 5,289.00 | 5,192.00 | 5,272.00 | 5,272.00 | -0.32% | 6 |
| Aug 26, 2025 | 5,229.00 | 5,290.00 | 5,229.00 | 5,289.00 | 5,289.00 | 1.15% | 106 |
| 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 |