UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,536.00
-1.00 (-0.02%)
Jul 29, 2026, 5:24 PM IDT
TLV:UMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4,537.00 | 4,536.00 | 4,536.00 | 4,537.00 | 4,537.00 | - | 10 |
| Jul 28, 2026 | 4,599.00 | 4,537.00 | 4,537.00 | 4,537.00 | 4,537.00 | -1.35% | 52 |
| Jul 27, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - | 63 |
| Jul 24, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - | 161 |
| Jul 22, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - | 54 |
| Jul 16, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - | 41 |
| Jul 15, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - | 9 |
| Jul 14, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | - | 39 |
| Jul 13, 2026 | 4,596.00 | 4,610.00 | 4,610.00 | 4,599.00 | 4,599.00 | 0.07% | 9 |
| Jul 8, 2026 | 4,584.00 | 4,722.00 | 4,722.00 | 4,596.00 | 4,596.00 | 0.26% | 4 |
| Jul 7, 2026 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | - | 287 |
| Jul 6, 2026 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | - | 2 |
| Jul 2, 2026 | 4,300.00 | 4,590.00 | 4,583.00 | 4,584.00 | 4,584.00 | 6.60% | 221 |
| Jul 1, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 34 |
| Jun 30, 2026 | 4,193.00 | 4,351.00 | 4,301.00 | 4,300.00 | 4,300.00 | 2.55% | 42 |
| Jun 29, 2026 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | - | 17 |
| Jun 26, 2026 | 4,250.00 | 4,076.00 | 4,076.00 | 4,193.00 | 4,193.00 | -1.34% | 16 |
| Jun 25, 2026 | 4,256.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.14% | 59 |
| Jun 23, 2026 | 4,389.00 | 4,213.00 | 4,213.00 | 4,256.00 | 4,256.00 | -3.03% | 37 |
| Jun 22, 2026 | 3,982.00 | 4,430.00 | 4,297.00 | 4,389.00 | 4,389.00 | 10.22% | 171 |
| Jun 19, 2026 | 3,975.00 | 4,150.00 | 4,150.00 | 3,982.00 | 3,982.00 | 0.18% | 2 |
| Jun 18, 2026 | 4,051.00 | 3,890.00 | 3,890.00 | 3,975.00 | 3,975.00 | -1.88% | 23 |
| Jun 16, 2026 | 4,061.00 | 3,901.00 | 3,901.00 | 4,051.00 | 4,051.00 | -0.25% | 3 |
| Jun 15, 2026 | 4,054.00 | 4,216.00 | 4,216.00 | 4,061.00 | 4,061.00 | 0.17% | 2 |
| Jun 12, 2026 | 4,057.00 | 3,916.00 | 3,916.00 | 4,054.00 | 4,054.00 | -0.07% | 1 |
| Jun 11, 2026 | 4,128.00 | 3,963.00 | 3,963.00 | 4,057.00 | 4,057.00 | -1.72% | 21 |
| Jun 10, 2026 | 4,131.00 | 4,000.00 | 4,000.00 | 4,128.00 | 4,128.00 | -0.07% | 1 |
| Jun 9, 2026 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | - | 23 |
| Jun 8, 2026 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | - | 20 |
| Jun 5, 2026 | 4,212.00 | 4,065.00 | 4,065.00 | 4,131.00 | 4,131.00 | -1.92% | 27 |
| Jun 4, 2026 | 4,215.00 | 4,046.00 | 4,046.00 | 4,212.00 | 4,212.00 | -0.07% | 1 |
| Jun 3, 2026 | 4,053.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4.00% | 80 |
| 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 |