UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,053.00
-111.00 (-2.67%)
May 29, 2026, 1:44 PM IDT
TLV:UMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,164.00 | 4,053.00 | 4,053.00 | 4,053.00 | 4,053.00 | -2.67% | 224 |
| May 27, 2026 | 4,222.00 | 4,075.00 | 4,075.00 | 4,164.00 | 4,164.00 | -1.37% | 18 |
| May 26, 2026 | 4,224.00 | 4,152.00 | 4,152.00 | 4,222.00 | 4,222.00 | -0.05% | 1 |
| May 20, 2026 | 4,344.00 | 4,202.00 | 4,202.00 | 4,224.00 | 4,224.00 | -2.76% | 39 |
| May 18, 2026 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 0.38% | 5 |
| May 14, 2026 | 4,386.00 | 4,430.00 | 4,430.00 | 4,393.00 | 4,327.52 | 0.16% | 7 |
| May 13, 2026 | 4,564.00 | 4,400.00 | 4,246.00 | 4,386.00 | 4,320.62 | -3.90% | 150 |
| May 12, 2026 | 4,645.00 | 4,715.00 | 4,538.00 | 4,564.00 | 4,495.97 | -1.74% | 249 |
| May 11, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,575.76 | - | 45 |
| May 8, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,575.76 | - | 5 |
| May 7, 2026 | 4,638.00 | 4,650.00 | 4,620.00 | 4,645.00 | 4,575.76 | 0.15% | 768 |
| May 6, 2026 | 4,648.00 | 4,648.00 | 4,620.00 | 4,638.00 | 4,568.87 | -0.22% | 385 |
| May 5, 2026 | 4,676.00 | 4,826.00 | 4,640.00 | 4,648.00 | 4,578.72 | -0.60% | 239 |
| May 4, 2026 | 4,826.00 | 4,826.00 | 4,640.00 | 4,676.00 | 4,606.30 | -3.11% | 981 |
| May 1, 2026 | 4,813.00 | 4,949.00 | 4,949.00 | 4,826.00 | 4,754.06 | 0.27% | 4 |
| Apr 30, 2026 | 4,775.00 | 4,841.00 | 4,650.00 | 4,813.00 | 4,741.26 | 0.80% | 55 |
| Apr 29, 2026 | 4,768.00 | 4,820.00 | 4,680.00 | 4,775.00 | 4,703.82 | 0.15% | 17 |
| Apr 28, 2026 | 4,731.00 | 4,920.00 | 4,920.00 | 4,768.00 | 4,696.93 | 0.78% | 9 |
| Apr 27, 2026 | 4,742.00 | 4,676.00 | 4,676.00 | 4,731.00 | 4,660.48 | -0.23% | 8 |
| Apr 24, 2026 | 4,751.00 | 4,542.00 | 4,542.00 | 4,742.00 | 4,671.32 | -0.19% | 2 |
| Apr 23, 2026 | 4,799.00 | 4,640.00 | 4,640.00 | 4,751.00 | 4,680.18 | -1.00% | 14 |
| Apr 20, 2026 | 4,704.00 | 4,855.00 | 4,680.00 | 4,799.00 | 4,727.47 | 2.02% | 350 |
| Apr 17, 2026 | 4,510.00 | 4,704.00 | 4,704.00 | 4,704.00 | 4,633.88 | 4.30% | 113 |
| Apr 16, 2026 | 4,497.00 | 4,553.00 | 4,357.00 | 4,510.00 | 4,442.77 | 0.29% | 35 |
| Apr 15, 2026 | 4,645.00 | 4,445.00 | 4,445.00 | 4,497.00 | 4,429.97 | -3.19% | 34 |
| Apr 14, 2026 | 4,614.00 | 4,806.00 | 4,578.00 | 4,645.00 | 4,575.76 | 0.67% | 539 |
| Apr 13, 2026 | 4,712.00 | 4,782.00 | 4,562.00 | 4,614.00 | 4,545.22 | -2.08% | 513 |
| Apr 9, 2026 | 4,386.00 | 4,790.00 | 4,606.00 | 4,712.00 | 4,641.76 | 7.43% | 235 |
| Apr 3, 2026 | 4,376.00 | 4,599.00 | 4,599.00 | 4,386.00 | 4,320.62 | 0.23% | 2 |
| Mar 31, 2026 | 4,397.00 | 4,560.00 | 4,350.00 | 4,376.00 | 4,310.77 | -0.48% | 605 |
| Mar 30, 2026 | 4,470.00 | 4,489.00 | 4,265.00 | 4,397.00 | 4,331.46 | -1.63% | 170 |
| Mar 27, 2026 | 4,461.00 | 4,644.00 | 4,644.00 | 4,470.00 | 4,403.37 | 0.20% | 2 |
| Mar 26, 2026 | 4,279.00 | 4,481.00 | 4,457.00 | 4,461.00 | 4,394.50 | 4.25% | 119 |
| Mar 25, 2026 | 4,481.00 | 4,279.00 | 4,279.00 | 4,279.00 | 4,215.22 | -4.51% | 82 |
| Mar 24, 2026 | 4,434.00 | 4,684.00 | 4,440.00 | 4,481.00 | 4,414.21 | 1.06% | 48 |
| Mar 23, 2026 | 4,632.00 | 4,456.00 | 4,278.00 | 4,434.00 | 4,367.91 | -4.27% | 624 |
| Mar 20, 2026 | 4,447.00 | 4,632.00 | 4,632.00 | 4,632.00 | 4,562.96 | 4.16% | 60 |
| Mar 19, 2026 | 4,706.00 | 4,581.00 | 4,400.00 | 4,447.00 | 4,380.71 | -5.50% | 310 |
| Mar 18, 2026 | 4,730.00 | 4,800.00 | 4,610.00 | 4,706.00 | 4,635.85 | -0.51% | 174 |
| Mar 17, 2026 | 4,378.00 | 4,809.00 | 4,580.00 | 4,730.00 | 4,659.50 | 8.04% | 139 |
| Mar 16, 2026 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 4,312.74 | - | 65 |
| Mar 12, 2026 | 4,365.00 | 4,612.00 | 4,612.00 | 4,378.00 | 4,312.74 | 0.30% | 2 |
| Mar 11, 2026 | 4,566.00 | 4,365.00 | 4,365.00 | 4,365.00 | 4,299.94 | -4.40% | 39 |
| Mar 10, 2026 | 4,492.00 | 4,725.00 | 4,539.00 | 4,566.00 | 4,497.94 | 1.65% | 316 |
| Mar 9, 2026 | 4,758.00 | 4,530.00 | 4,480.00 | 4,492.00 | 4,425.04 | -5.59% | 371 |
| Mar 5, 2026 | 5,118.00 | 5,118.00 | 4,388.00 | 4,758.00 | 4,687.08 | -7.03% | 484 |
| Mar 2, 2026 | 5,154.00 | 4,681.00 | 4,681.00 | 5,118.00 | 5,041.71 | -0.70% | 3 |
| Feb 26, 2026 | 5,004.00 | 5,154.00 | 5,154.00 | 5,154.00 | 5,077.17 | 3.00% | 62 |
| Feb 25, 2026 | 4,881.00 | 5,154.00 | 4,980.00 | 5,004.00 | 4,929.41 | 2.52% | 87 |
| Feb 24, 2026 | 5,120.00 | 5,013.00 | 4,848.00 | 4,881.00 | 4,808.24 | -4.67% | 102 |