UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.01	15.09	14.75	14.92	14.92	-1.39%	436,549
Nov 5, 2026	15.52	15.69	15.06	15.13	15.13	-2.13%	784,844
Nov 4, 2026	15.04	15.49	14.91	15.46	15.46	4.81%	1,105,695
Nov 3, 2026	14.95	15.13	14.34	14.75	14.75	-3.41%	2,540,204
Nov 2, 2026	15.16	15.29	14.99	15.27	15.27	0.79%	780,832
Oct 30, 2026	15.35	15.41	15.12	15.15	15.15	-0.39%	495,760
Oct 29, 2026	15.17	15.27	15.08	15.21	15.21	1.54%	617,132
Oct 28, 2026	15.23	15.26	14.97	14.98	14.98	-2.35%	621,455
Oct 27, 2026	15.42	15.48	15.34	15.34	15.34	-0.78%	373,133
Oct 26, 2026	15.52	15.62	15.43	15.46	15.46	-0.06%	342,149
Oct 23, 2026	15.50	15.55	15.30	15.47	15.47	0.13%	371,609
Oct 22, 2026	15.13	15.46	15.00	15.45	15.45	2.86%	487,871
Oct 21, 2026	15.46	15.52	15.01	15.02	15.02	-2.34%	485,037
Oct 20, 2026	15.16	15.46	15.09	15.38	15.38	1.85%	402,352
Oct 19, 2026	15.24	15.40	15.09	15.10	15.10	-0.92%	431,654
Oct 16, 2026	15.29	15.41	15.23	15.24	15.24	0.13%	511,312
Oct 15, 2026	15.23	15.40	15.17	15.22	15.22	1.26%	570,181
Oct 14, 2026	15.09	15.11	14.94	15.03	15.03	-1.12%	461,584
Oct 13, 2026	15.45	15.45	15.17	15.20	15.20	-0.78%	469,479
Oct 12, 2026	15.16	15.32	15.06	15.32	15.32	0.99%	408,230
Oct 9, 2026	15.10	15.24	15.06	15.17	15.17	0.46%	410,554
Oct 8, 2026	14.99	15.11	14.83	15.10	15.10	0.47%	870,685
Oct 7, 2026	15.42	15.46	15.02	15.03	15.03	-2.53%	943,861
Oct 6, 2026	15.40	15.53	15.34	15.42	15.42	0.33%	520,832
Oct 5, 2026	15.36	15.44	15.25	15.37	15.37	-0.26%	579,253
Oct 2, 2026	15.52	15.58	15.37	15.41	15.41	0.52%	542,287
Oct 1, 2026	15.39	15.46	15.09	15.33	15.33	-0.45%	709,141
Sep 30, 2026	15.56	15.56	15.38	15.40	15.40	-0.45%	534,177
Sep 29, 2026	15.54	15.63	15.41	15.47	15.47	-0.51%	526,517
Sep 28, 2026	15.45	15.68	15.32	15.55	15.55	0.97%	770,496
Sep 25, 2026	15.29	15.45	15.18	15.40	15.40	0.52%	481,401
Sep 24, 2026	15.45	15.52	15.31	15.32	15.32	-0.52%	504,580
Sep 23, 2026	15.70	15.74	15.38	15.40	15.40	-2.53%	535,548
Sep 22, 2026	15.84	15.97	15.78	15.80	15.80	0.19%	476,327
Sep 21, 2026	15.71	15.83	15.67	15.77	15.77	0.51%	573,025
Sep 18, 2026	15.77	15.80	15.67	15.69	15.69	-1.13%	1,549,890
Sep 17, 2026	15.70	15.91	15.56	15.87	15.87	1.86%	1,024,163
Sep 16, 2026	15.51	15.71	15.51	15.58	15.58	0.06%	1,013,476
Sep 15, 2026	15.61	15.73	15.48	15.57	15.57	-0.45%	619,216
Sep 14, 2026	15.57	15.70	15.49	15.64	15.64	0.84%	606,708
Sep 11, 2026	15.65	15.65	15.44	15.51	15.51	-0.19%	318,719
Sep 10, 2026	15.68	15.78	15.46	15.54	15.54	-0.77%	471,495
Sep 9, 2026	15.87	15.87	15.51	15.66	15.66	-1.26%	515,663
Sep 8, 2026	15.88	15.99	15.83	15.86	15.86	-0.56%	547,366
Sep 4, 2026	15.89	16.16	15.89	15.95	15.95	-	409,001
Sep 3, 2026	16.22	16.26	15.83	15.95	15.95	-0.68%	558,367
Sep 2, 2026	16.25	16.29	16.02	16.06	16.06	-0.86%	689,539
Sep 1, 2026	16.40	16.50	16.16	16.20	16.20	-1.52%	943,664
Aug 31, 2026	16.49	16.50	16.35	16.45	16.45	-0.18%	1,056,859
Aug 28, 2026	16.51	16.66	16.41	16.48	16.48	-0.12%	826,166