UMH Properties, Inc. (UMH.PRD)
NYSE: UMH.PRD · Real-Time Price · USD · Preferred Stock
22.62
+0.05 (0.22%)
At close: Apr 29, 2025
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.85 | 22.99 | 22.77 | 22.83 | 22.83 | 0.26% | 11,925 |
| May 1, 2025 | 22.66 | 22.93 | 22.65 | 22.77 | 22.77 | -0.04% | 22,388 |
| Apr 30, 2025 | 22.37 | 22.78 | 22.37 | 22.78 | 22.78 | 0.71% | 12,481 |
| Apr 29, 2025 | 22.62 | 22.62 | 22.57 | 22.62 | 22.62 | 0.22% | 4,187 |
| Apr 28, 2025 | 22.44 | 22.58 | 22.35 | 22.57 | 22.57 | 1.07% | 16,191 |
| Apr 25, 2025 | 22.26 | 22.48 | 22.26 | 22.33 | 22.33 | 0.31% | 14,642 |
| Apr 24, 2025 | 22.21 | 22.45 | 22.21 | 22.26 | 22.26 | 0.23% | 8,386 |
| Apr 23, 2025 | 22.27 | 22.47 | 22.10 | 22.21 | 22.21 | 0.73% | 5,940 |
| Apr 22, 2025 | 22.00 | 22.35 | 21.98 | 22.05 | 22.05 | 0.27% | 9,305 |
| Apr 21, 2025 | 22.02 | 22.10 | 21.90 | 21.99 | 21.99 | -0.32% | 13,034 |
| Apr 17, 2025 | 22.18 | 22.18 | 22.00 | 22.06 | 22.06 | 0.09% | 2,938 |
| Apr 16, 2025 | 21.80 | 22.24 | 21.80 | 22.04 | 22.04 | 0.09% | 10,930 |
| Apr 15, 2025 | 21.80 | 22.15 | 21.80 | 22.02 | 22.02 | 1.19% | 16,135 |
| Apr 14, 2025 | 21.74 | 22.13 | 21.47 | 21.76 | 21.76 | 2.93% | 53,839 |
| Apr 11, 2025 | 21.25 | 21.34 | 21.02 | 21.14 | 21.14 | -0.96% | 18,385 |
| Apr 10, 2025 | 21.61 | 21.61 | 20.99 | 21.35 | 21.35 | -1.59% | 33,743 |
| Apr 9, 2025 | 21.64 | 22.17 | 21.52 | 21.69 | 21.69 | 0.50% | 27,666 |
| Apr 8, 2025 | 21.81 | 21.82 | 21.57 | 21.58 | 21.58 | -0.08% | 14,343 |
| Apr 7, 2025 | 21.91 | 21.93 | 21.55 | 21.60 | 21.60 | -2.04% | 24,748 |
| Apr 4, 2025 | 22.17 | 22.25 | 21.88 | 22.05 | 22.05 | -2.17% | 29,919 |
| Apr 3, 2025 | 22.45 | 22.60 | 22.37 | 22.54 | 22.54 | -0.44% | 15,324 |
| Apr 2, 2025 | 22.63 | 22.64 | 22.55 | 22.64 | 22.64 | 0.67% | 8,655 |
| Apr 1, 2025 | 22.30 | 22.63 | 22.30 | 22.49 | 22.49 | 0.49% | 15,053 |
| Mar 31, 2025 | 22.39 | 22.40 | 22.30 | 22.38 | 22.38 | -0.11% | 11,381 |
| Mar 28, 2025 | 22.65 | 22.65 | 22.25 | 22.41 | 22.41 | -0.47% | 13,863 |
| Mar 27, 2025 | 22.34 | 22.52 | 22.28 | 22.51 | 22.51 | 0.90% | 38,632 |
| Mar 26, 2025 | 22.44 | 22.44 | 22.31 | 22.31 | 22.31 | -0.58% | 24,257 |
| Mar 25, 2025 | 22.60 | 22.64 | 22.40 | 22.44 | 22.44 | -0.71% | 51,140 |
| Mar 24, 2025 | 22.76 | 22.84 | 22.50 | 22.60 | 22.60 | -0.66% | 53,726 |
| Mar 21, 2025 | 22.62 | 22.80 | 22.62 | 22.75 | 22.75 | 0.04% | 12,523 |
| Mar 20, 2025 | 22.74 | 22.75 | 22.58 | 22.74 | 22.74 | 0.40% | 27,714 |
| Mar 19, 2025 | 22.54 | 22.75 | 22.54 | 22.65 | 22.65 | 0.71% | 35,299 |
| Mar 18, 2025 | 22.41 | 22.54 | 22.36 | 22.49 | 22.49 | 0.67% | 36,308 |
| Mar 17, 2025 | 22.17 | 22.39 | 22.17 | 22.34 | 22.34 | 0.99% | 31,999 |
| Mar 14, 2025 | 22.30 | 22.42 | 22.12 | 22.12 | 22.12 | -0.78% | 27,362 |
| Mar 13, 2025 | 22.45 | 22.45 | 22.13 | 22.30 | 22.30 | -0.69% | 19,383 |
| Mar 12, 2025 | 22.45 | 22.49 | 22.32 | 22.45 | 22.45 | 0.09% | 15,061 |
| Mar 11, 2025 | 22.54 | 22.54 | 22.42 | 22.43 | 22.43 | -0.49% | 8,599 |
| Mar 10, 2025 | 22.61 | 22.61 | 22.35 | 22.54 | 22.54 | -0.04% | 28,734 |
| Mar 7, 2025 | 22.44 | 22.55 | 22.34 | 22.55 | 22.55 | 0.13% | 13,916 |
| Mar 6, 2025 | 22.40 | 22.56 | 22.31 | 22.52 | 22.52 | 0.13% | 27,765 |
| Mar 5, 2025 | 22.45 | 22.50 | 22.41 | 22.49 | 22.49 | 0.09% | 42,415 |
| Mar 4, 2025 | 22.40 | 22.50 | 22.40 | 22.47 | 22.47 | -0.04% | 19,636 |
| Mar 3, 2025 | 22.29 | 22.49 | 22.27 | 22.48 | 22.48 | 0.90% | 21,357 |
| Feb 28, 2025 | 22.10 | 22.35 | 22.10 | 22.28 | 22.28 | 0.77% | 63,842 |
| Feb 27, 2025 | 22.07 | 22.14 | 22.07 | 22.11 | 22.11 | 0.05% | 24,184 |
| Feb 26, 2025 | 22.17 | 22.20 | 22.02 | 22.10 | 22.10 | -0.09% | 50,931 |
| Feb 25, 2025 | 22.21 | 22.21 | 22.04 | 22.12 | 22.12 | 0.45% | 24,685 |
| Feb 24, 2025 | 22.05 | 22.08 | 22.00 | 22.02 | 22.02 | 0.09% | 18,441 |
| Feb 21, 2025 | 22.10 | 22.11 | 21.99 | 22.00 | 22.00 | 0.09% | 12,551 |