UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,907.00
+2.00 (0.04%)
Nov 6, 2026, 1:44 PM IST
TLV:UMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,910.00 | 4,910.00 | 4,905.00 | 4,907.00 | 4,907.00 | 0.04% | 17 |
| Nov 5, 2026 | 4,432.00 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 10.67% | 880 |
| Nov 4, 2026 | 4,433.00 | 4,401.00 | 4,401.00 | 4,432.00 | 4,432.00 | -0.02% | 1 |
| Nov 3, 2026 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | - | 20 |
| Nov 2, 2026 | 4,556.00 | 4,401.00 | 4,401.00 | 4,433.00 | 4,433.00 | -2.70% | 35 |
| Oct 30, 2026 | 4,538.00 | 4,674.00 | 4,674.00 | 4,556.00 | 4,556.00 | 0.40% | 6 |
| Oct 29, 2026 | 4,678.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | -2.99% | 47 |
| Oct 26, 2026 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | - | 20 |
| Oct 23, 2026 | 4,313.00 | 4,723.00 | 4,501.00 | 4,678.00 | 4,678.00 | 8.46% | 444 |
| Oct 22, 2026 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | - | 28 |
| Oct 19, 2026 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | - | 102 |
| Oct 16, 2026 | 4,381.00 | 4,301.00 | 4,301.00 | 4,313.00 | 4,313.00 | -1.55% | 39 |
| Oct 15, 2026 | 4,480.00 | 4,346.00 | 4,346.00 | 4,381.00 | 4,381.00 | -2.21% | 34 |
| Oct 13, 2026 | 4,304.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4.09% | 229 |
| Oct 12, 2026 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | - | 87 |
| Oct 9, 2026 | 4,311.00 | 4,301.00 | 4,301.00 | 4,304.00 | 4,304.00 | -0.16% | 33 |
| Oct 8, 2026 | 4,325.00 | 4,301.00 | 4,301.00 | 4,311.00 | 4,311.00 | -0.32% | 27 |
| Oct 6, 2026 | 4,316.00 | 4,350.00 | 4,350.00 | 4,325.00 | 4,325.00 | 0.21% | 12 |
| Sep 24, 2026 | 4,312.00 | 4,326.00 | 4,326.00 | 4,316.00 | 4,316.00 | 0.09% | 12 |
| Sep 14, 2026 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | - | 241 |
| Sep 10, 2026 | 4,298.00 | 4,351.00 | 4,351.00 | 4,312.00 | 4,312.00 | 0.33% | 12 |
| Aug 28, 2026 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | - | 6 |
| Aug 27, 2026 | 4,276.00 | 4,601.00 | 4,601.00 | 4,298.00 | 4,298.00 | 0.51% | 3 |
| Aug 26, 2026 | 4,357.00 | 4,183.00 | 4,183.00 | 4,276.00 | 4,276.00 | -1.86% | 21 |
| Aug 25, 2026 | 4,357.00 | 4,357.00 | 4,357.00 | 4,357.00 | 4,357.00 | - | 56 |
| Aug 24, 2026 | 4,340.00 | 4,601.00 | 4,601.00 | 4,357.00 | 4,357.00 | 0.39% | 3 |
| Aug 19, 2026 | 4,334.00 | 4,465.00 | 4,465.00 | 4,340.00 | 4,340.00 | 0.14% | 2 |
| Aug 18, 2026 | 4,407.00 | 4,187.00 | 4,187.00 | 4,334.00 | 4,334.00 | -1.66% | 15 |
| Aug 17, 2026 | 4,419.00 | 4,286.00 | 4,286.00 | 4,407.00 | 4,407.00 | 0.10% | 4 |
| Aug 14, 2026 | 4,463.00 | 4,597.00 | 4,597.00 | 4,469.00 | 4,402.50 | 0.13% | 2 |
| Aug 13, 2026 | 4,601.00 | 4,463.00 | 4,463.00 | 4,463.00 | 4,396.59 | -3.00% | 76 |
| Aug 12, 2026 | 4,386.00 | 4,601.00 | 4,601.00 | 4,601.00 | 4,532.53 | 4.90% | 50 |
| Aug 11, 2026 | 4,375.00 | 4,501.00 | 4,501.00 | 4,386.00 | 4,320.73 | 0.25% | 4 |
| Aug 10, 2026 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 4,309.90 | - | 54 |
| Aug 7, 2026 | 4,362.00 | 4,362.00 | 4,330.00 | 4,375.00 | 4,309.90 | -1.24% | 25 |
| Aug 6, 2026 | 4,699.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,364.08 | -5.72% | 636 |
| Aug 4, 2026 | 4,562.00 | 4,699.00 | 4,699.00 | 4,699.00 | 4,629.07 | 3.00% | 120 |
| Aug 3, 2026 | 4,537.00 | 4,673.00 | 4,673.00 | 4,562.00 | 4,494.11 | 0.55% | 8 |
| Jul 29, 2026 | 4,537.00 | 4,536.00 | 4,536.00 | 4,537.00 | 4,469.48 | - | 10 |
| Jul 28, 2026 | 4,599.00 | 4,537.00 | 4,537.00 | 4,537.00 | 4,469.48 | -1.35% | 52 |
| Jul 27, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,530.56 | - | 63 |
| Jul 24, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,530.56 | - | 161 |
| Jul 22, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,530.56 | - | 54 |
| Jul 16, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,530.56 | - | 41 |
| Jul 15, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,530.56 | - | 9 |
| Jul 14, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,530.56 | - | 39 |
| Jul 13, 2026 | 4,596.00 | 4,610.00 | 4,610.00 | 4,599.00 | 4,530.56 | 0.07% | 9 |
| Jul 8, 2026 | 4,584.00 | 4,722.00 | 4,722.00 | 4,596.00 | 4,527.61 | 0.26% | 4 |
| Jul 7, 2026 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,515.79 | - | 287 |
| Jul 6, 2026 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,515.79 | - | 2 |