UMH Properties, Inc. (TLV:UMH)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,465.00
+131.00 (3.02%)
Aug 19, 2026, 5:24 PM IDT
TLV:UMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 4,300.00 | 4,590.00 | 4,583.00 | 4,584.00 | 4,515.79 | 6.60% | 221 |
| Jul 1, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,236.01 | - | 34 |
| Jun 30, 2026 | 4,193.00 | 4,351.00 | 4,301.00 | 4,300.00 | 4,236.01 | 2.55% | 42 |
| Jun 29, 2026 | 4,193.00 | 4,193.00 | 4,193.00 | 4,193.00 | 4,130.60 | - | 17 |
| Jun 26, 2026 | 4,250.00 | 4,076.00 | 4,076.00 | 4,193.00 | 4,130.60 | -1.34% | 16 |
| Jun 25, 2026 | 4,256.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,186.76 | -0.14% | 59 |
| Jun 23, 2026 | 4,389.00 | 4,213.00 | 4,213.00 | 4,256.00 | 4,192.67 | -3.03% | 37 |
| Jun 22, 2026 | 3,982.00 | 4,430.00 | 4,297.00 | 4,389.00 | 4,323.69 | 10.22% | 171 |
| Jun 19, 2026 | 3,975.00 | 4,150.00 | 4,150.00 | 3,982.00 | 3,922.74 | 0.18% | 2 |
| Jun 18, 2026 | 4,051.00 | 3,890.00 | 3,890.00 | 3,975.00 | 3,915.85 | -1.88% | 23 |
| Jun 16, 2026 | 4,061.00 | 3,901.00 | 3,901.00 | 4,051.00 | 3,990.72 | -0.25% | 3 |
| Jun 15, 2026 | 4,054.00 | 4,216.00 | 4,216.00 | 4,061.00 | 4,000.57 | 0.17% | 2 |
| Jun 12, 2026 | 4,057.00 | 3,916.00 | 3,916.00 | 4,054.00 | 3,993.67 | -0.07% | 1 |
| Jun 11, 2026 | 4,128.00 | 3,963.00 | 3,963.00 | 4,057.00 | 3,996.63 | -1.72% | 21 |
| Jun 10, 2026 | 4,131.00 | 4,000.00 | 4,000.00 | 4,128.00 | 4,066.57 | -0.07% | 1 |
| Jun 9, 2026 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,069.53 | - | 23 |
| Jun 8, 2026 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,069.53 | - | 20 |
| Jun 5, 2026 | 4,212.00 | 4,065.00 | 4,065.00 | 4,131.00 | 4,069.53 | -1.92% | 27 |
| Jun 4, 2026 | 4,215.00 | 4,046.00 | 4,046.00 | 4,212.00 | 4,149.32 | -0.07% | 1 |
| Jun 3, 2026 | 4,053.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,152.28 | 4.00% | 80 |
| May 29, 2026 | 4,164.00 | 4,053.00 | 4,053.00 | 4,053.00 | 3,992.69 | -2.67% | 224 |
| May 27, 2026 | 4,222.00 | 4,075.00 | 4,075.00 | 4,164.00 | 4,102.04 | -1.37% | 18 |
| May 26, 2026 | 4,224.00 | 4,152.00 | 4,152.00 | 4,222.00 | 4,159.17 | -0.05% | 1 |
| May 20, 2026 | 4,344.00 | 4,202.00 | 4,202.00 | 4,224.00 | 4,161.14 | -2.76% | 39 |
| May 18, 2026 | 4,344.00 | 4,344.00 | 4,344.00 | 4,344.00 | 4,279.36 | 0.38% | 5 |
| May 14, 2026 | 4,386.00 | 4,430.00 | 4,430.00 | 4,393.00 | 4,263.30 | 0.16% | 7 |