UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,890.00
+102.00 (2.13%)
Sep 30, 2025, 5:24 PM IDT
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4,780.00 | 4,890.00 | 4,780.00 | 4,788.00 | 4,788.00 | 0.17% | 3 |
| Sep 29, 2025 | 5,290.00 | 5,290.00 | 4,705.00 | 4,780.00 | 4,780.00 | -9.64% | 269 |
| Sep 28, 2025 | 5,140.00 | 5,290.00 | 5,140.00 | 5,290.00 | 5,290.00 | 2.92% | 138 |
| Sep 25, 2025 | 5,120.00 | 5,279.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.39% | 5 |
| Sep 21, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - | - |
| Sep 18, 2025 | 5,085.00 | 5,238.00 | 5,085.00 | 5,120.00 | 5,120.00 | 0.69% | 9 |
| Sep 17, 2025 | 5,078.00 | 5,125.00 | 5,078.00 | 5,085.00 | 5,085.00 | 0.14% | 6 |
| Sep 16, 2025 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | - | 5 |
| Sep 15, 2025 | 4,850.00 | 5,289.00 | 4,850.00 | 5,078.00 | 5,078.00 | 4.70% | 124 |
| Sep 14, 2025 | 4,976.00 | 4,976.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.53% | 83 |
| 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 | 5,897.00 | - | - |
| Aug 14, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | - | - |
| Aug 13, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | - | - |
| Aug 12, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | - | - |
| Aug 11, 2025 | 5,999.00 | 5,999.00 | 5,897.00 | 5,897.00 | 5,897.00 | -1.70% | 57 |
| Aug 10, 2025 | 5,754.00 | 5,999.00 | 5,754.00 | 5,999.00 | 5,999.00 | 4.26% | 1,436 |
| Aug 7, 2025 | 5,300.00 | 5,754.00 | 5,300.00 | 5,754.00 | 5,754.00 | 8.57% | 1,518 |
| Aug 6, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | - |
| Aug 5, 2025 | 5,566.00 | 5,566.00 | 5,300.00 | 5,300.00 | 5,300.00 | -4.78% | 54 |
| Aug 4, 2025 | 5,561.00 | 5,605.00 | 5,561.00 | 5,566.00 | 5,566.00 | 0.09% | 4 |
| Jul 31, 2025 | 5,399.00 | 5,561.00 | 5,399.00 | 5,561.00 | 5,561.00 | 3.00% | 55 |
| Jul 30, 2025 | 5,566.00 | 5,566.00 | 5,399.00 | 5,399.00 | 5,399.00 | -3.00% | 50 |
| Jul 29, 2025 | 5,704.00 | 5,704.00 | 5,377.00 | 5,566.00 | 5,566.00 | -2.42% | 409 |
| Jul 28, 2025 | 5,809.00 | 5,809.00 | 5,704.00 | 5,704.00 | 5,704.00 | -1.81% | 200 |
| Jul 27, 2025 | 5,640.00 | 5,809.00 | 5,640.00 | 5,809.00 | 5,809.00 | 3.00% | 77 |
| Jul 24, 2025 | 5,691.00 | 5,691.00 | 5,640.00 | 5,640.00 | 5,640.00 | -0.90% | 303 |
| Jul 23, 2025 | 5,663.00 | 5,735.00 | 5,663.00 | 5,691.00 | 5,691.00 | 0.49% | 106 |
| Jul 22, 2025 | 5,663.00 | 5,663.00 | 5,663.00 | 5,663.00 | 5,663.00 | - | 6 |
| Jul 21, 2025 | 5,576.00 | 5,809.00 | 5,576.00 | 5,663.00 | 5,663.00 | 1.56% | 73 |
| Jul 20, 2025 | 5,748.00 | 5,748.00 | 5,576.00 | 5,576.00 | 5,576.00 | -2.99% | 63 |
| Jul 17, 2025 | 5,707.00 | 5,873.00 | 5,707.00 | 5,748.00 | 5,748.00 | 0.72% | 266 |