UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,991.00
+79.00 (1.61%)
Nov 26, 2025, 5:24 PM IDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 4,668.00 | 4,845.00 | 4,704.00 | 4,764.00 | 4,696.92 | 2.06% | 174 |
| Oct 29, 2025 | 4,721.00 | 4,713.00 | 4,666.00 | 4,668.00 | 4,602.27 | -1.12% | 71 |
| Oct 28, 2025 | 4,808.00 | 4,730.00 | 4,719.00 | 4,721.00 | 4,654.52 | -1.81% | 105 |
| Oct 27, 2025 | 4,967.00 | 4,905.00 | 4,777.00 | 4,808.00 | 4,740.30 | -3.20% | 221 |
| Oct 26, 2025 | 4,866.00 | 5,012.00 | 5,012.00 | 4,967.00 | 4,897.06 | 2.08% | 29 |
| Oct 23, 2025 | 4,889.00 | 4,865.00 | 4,865.00 | 4,866.00 | 4,797.48 | -0.47% | 41 |
| Oct 22, 2025 | 4,744.00 | 4,955.00 | 4,811.00 | 4,889.00 | 4,820.16 | 3.06% | 81 |
| Oct 21, 2025 | 4,874.00 | 4,807.00 | 4,663.00 | 4,744.00 | 4,677.20 | -2.67% | 91 |
| Oct 20, 2025 | 4,901.00 | 4,940.00 | 4,788.00 | 4,874.00 | 4,805.37 | -0.55% | 237 |
| Oct 19, 2025 | 4,968.00 | 4,819.00 | 4,819.00 | 4,901.00 | 4,831.99 | -1.35% | 19 |
| Oct 16, 2025 | 4,922.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,898.05 | 0.93% | 42 |
| Oct 15, 2025 | 4,931.00 | 4,801.00 | 4,801.00 | 4,922.00 | 4,852.69 | -0.18% | 3 |
| Oct 12, 2025 | 4,931.00 | 4,931.00 | 4,931.00 | 4,931.00 | 4,861.57 | - | 213 |
| Oct 9, 2025 | 4,932.00 | 4,932.00 | 4,931.00 | 4,931.00 | 4,861.57 | -0.02% | 365 |
| Oct 8, 2025 | 4,788.00 | 4,932.00 | 4,932.00 | 4,932.00 | 4,862.55 | 3.01% | 263 |
| Sep 30, 2025 | 4,780.00 | 4,890.00 | 4,890.00 | 4,788.00 | 4,720.58 | 0.17% | 3 |
| Sep 29, 2025 | 5,290.00 | 4,851.00 | 4,705.00 | 4,780.00 | 4,712.69 | -9.64% | 269 |
| Sep 28, 2025 | 5,140.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,215.51 | 2.92% | 138 |
| Sep 25, 2025 | 5,120.00 | 5,279.00 | 5,279.00 | 5,140.00 | 5,067.62 | 0.39% | 5 |
| Sep 18, 2025 | 5,085.00 | 5,238.00 | 5,238.00 | 5,120.00 | 5,047.91 | 0.69% | 9 |
| Sep 17, 2025 | 5,078.00 | 5,125.00 | 5,125.00 | 5,085.00 | 5,013.40 | 0.14% | 6 |
| Sep 16, 2025 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,006.50 | - | 5 |
| Sep 15, 2025 | 4,850.00 | 5,289.00 | 5,050.00 | 5,078.00 | 5,006.50 | 4.70% | 124 |
| Sep 14, 2025 | 4,976.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,781.71 | -2.53% | 83 |
| Sep 11, 2025 | 4,960.00 | 5,039.00 | 4,960.00 | 4,976.00 | 4,905.93 | - | 9 |
| Sep 10, 2025 | 5,124.00 | 5,036.00 | 4,885.00 | 4,976.00 | 4,905.93 | -2.89% | 100 |
| Sep 9, 2025 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 5,051.85 | - | 66 |
| Sep 8, 2025 | 5,146.00 | 5,026.00 | 5,026.00 | 5,124.00 | 5,051.85 | -0.43% | 7 |
| Sep 7, 2025 | 5,182.00 | 5,027.00 | 5,027.00 | 5,146.00 | 5,073.54 | -0.69% | 9 |
| Sep 4, 2025 | 5,123.00 | 5,287.00 | 5,287.00 | 5,182.00 | 5,109.03 | 1.15% | 14 |
| Sep 3, 2025 | 5,204.00 | 5,150.00 | 5,090.00 | 5,123.00 | 5,050.86 | -1.56% | 31 |
| Sep 2, 2025 | 5,084.00 | 5,222.00 | 5,059.00 | 5,204.00 | 5,130.72 | 2.36% | 385 |
| Sep 1, 2025 | 5,072.00 | 5,247.00 | 5,070.00 | 5,084.00 | 5,012.41 | 0.24% | 76 |
| Aug 31, 2025 | 5,256.00 | 5,072.00 | 5,072.00 | 5,072.00 | 5,000.58 | -3.50% | 320 |
| Aug 28, 2025 | 5,272.00 | 5,181.00 | 5,181.00 | 5,256.00 | 5,181.99 | -0.30% | 6 |
| Aug 27, 2025 | 5,289.00 | 5,192.00 | 5,192.00 | 5,272.00 | 5,197.76 | -0.32% | 6 |