UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.77	15.77	15.14	15.31	15.31	-2.86%	481,129
Jul 29, 2026	15.70	15.82	15.64	15.76	15.76	0.45%	407,223
Jul 28, 2026	15.67	15.88	15.67	15.69	15.69	1.10%	397,724
Jul 27, 2026	15.60	15.75	15.49	15.52	15.52	-0.13%	449,234
Jul 24, 2026	15.54	15.68	15.50	15.54	15.54	0.91%	331,638
Jul 23, 2026	15.30	15.44	15.30	15.40	15.40	-0.58%	574,852
Jul 22, 2026	15.54	15.56	15.35	15.49	15.49	-	444,267
Jul 21, 2026	15.55	15.66	15.45	15.49	15.49	-0.71%	462,640
Jul 20, 2026	15.69	15.74	15.43	15.60	15.60	-0.57%	331,835
Jul 17, 2026	15.92	16.13	15.63	15.69	15.69	-1.20%	539,988
Jul 16, 2026	15.37	15.97	15.37	15.88	15.88	3.93%	538,038
Jul 15, 2026	15.46	15.60	15.26	15.28	15.28	-0.59%	490,813
Jul 14, 2026	15.45	15.48	15.35	15.37	15.37	-0.26%	366,030
Jul 13, 2026	15.31	15.41	15.23	15.41	15.41	0.85%	481,349
Jul 10, 2026	15.28	15.37	15.15	15.28	15.28	-	394,131
Jul 9, 2026	15.28	15.38	15.20	15.28	15.28	0.79%	336,127
Jul 8, 2026	15.39	15.39	15.16	15.16	15.16	-1.62%	422,004
Jul 7, 2026	15.52	15.72	15.40	15.41	15.41	-	465,955
Jul 6, 2026	15.56	15.59	15.37	15.41	15.41	-0.71%	415,067
Jul 2, 2026	15.44	15.52	15.31	15.52	15.52	1.57%	572,840
Jul 1, 2026	15.21	15.40	15.20	15.28	15.28	0.92%	411,198
Jun 30, 2026	15.35	15.39	15.11	15.14	15.14	-1.94%	668,862
Jun 29, 2026	15.31	15.44	15.22	15.44	15.44	-0.06%	529,584
Jun 26, 2026	15.28	15.50	15.23	15.45	15.45	2.18%	2,680,208
Jun 25, 2026	15.26	15.45	15.08	15.12	15.12	-1.37%	391,954
Jun 24, 2026	15.26	15.48	15.15	15.33	15.33	1.19%	488,053
Jun 23, 2026	15.09	15.25	15.05	15.15	15.15	1.20%	505,980
Jun 22, 2026	14.99	15.08	14.92	14.97	14.97	-0.60%	563,961
Jun 18, 2026	15.04	15.08	14.95	15.06	15.06	0.80%	726,625
Jun 17, 2026	15.12	15.22	14.86	14.94	14.94	-1.58%	544,074
Jun 16, 2026	15.10	15.19	14.98	15.18	15.18	0.93%	555,683
Jun 15, 2026	15.26	15.33	15.01	15.04	15.04	-1.57%	592,298
Jun 12, 2026	15.23	15.40	15.21	15.28	15.28	0.46%	440,237
Jun 11, 2026	15.28	15.44	15.18	15.21	15.21	-0.85%	458,818
Jun 10, 2026	15.40	15.71	15.28	15.34	15.34	0.46%	526,688
Jun 9, 2026	15.25	15.42	15.16	15.27	15.27	0.99%	505,486
Jun 8, 2026	15.26	15.35	15.10	15.12	15.12	-0.92%	441,360
Jun 5, 2026	15.05	15.42	15.05	15.26	15.26	1.26%	484,924
Jun 4, 2026	15.00	15.13	14.93	15.07	15.07	1.76%	535,865
Jun 3, 2026	14.89	15.03	14.79	14.81	14.81	-1.27%	789,153
Jun 2, 2026	14.99	15.10	14.88	15.00	15.00	0.94%	525,304
Jun 1, 2026	14.99	15.06	14.74	14.86	14.86	-1.07%	943,610
May 29, 2026	15.50	15.63	14.99	15.02	15.02	-3.96%	995,439
May 28, 2026	15.54	15.69	15.50	15.64	15.64	0.13%	493,088
May 27, 2026	15.55	15.73	15.52	15.62	15.62	0.90%	704,324
May 26, 2026	15.31	15.49	15.28	15.48	15.48	1.18%	944,318
May 22, 2026	15.51	15.51	15.27	15.30	15.30	-0.97%	742,573
May 21, 2026	15.33	15.59	15.14	15.45	15.45	0.46%	985,831
May 20, 2026	15.22	15.41	15.10	15.38	15.38	1.12%	483,534
May 19, 2026	15.16	15.44	15.10	15.21	15.21	0.13%	554,746