UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.92	16.07	15.78	15.82	15.82	-0.38%	704,017
May 7, 2026	15.78	16.14	15.73	15.88	15.88	0.95%	1,015,210
May 6, 2026	15.83	16.01	15.70	15.73	15.73	0.19%	1,282,683
May 5, 2026	15.75	15.88	15.59	15.70	15.70	0.26%	1,012,225
May 4, 2026	15.68	15.96	15.62	15.66	15.66	-0.51%	1,023,923
May 1, 2026	15.86	16.01	15.64	15.74	15.74	1.22%	1,370,825
Apr 30, 2026	15.46	15.65	15.46	15.55	15.55	0.84%	564,159
Apr 29, 2026	15.55	15.66	15.42	15.42	15.42	-1.22%	411,708
Apr 28, 2026	15.44	15.71	15.44	15.61	15.61	0.71%	641,069
Apr 27, 2026	15.71	15.91	15.48	15.50	15.50	-1.40%	523,575
Apr 24, 2026	15.50	15.77	15.50	15.72	15.72	1.42%	446,049
Apr 23, 2026	15.45	15.63	15.45	15.50	15.50	0.91%	481,791
Apr 22, 2026	15.65	15.71	15.31	15.36	15.36	-1.60%	501,157
Apr 21, 2026	15.72	15.84	15.59	15.61	15.61	-0.70%	532,834
Apr 20, 2026	15.53	15.77	15.49	15.72	15.72	0.83%	403,862
Apr 17, 2026	15.22	15.65	15.19	15.59	15.59	2.90%	563,953
Apr 16, 2026	15.25	15.37	15.13	15.15	15.15	-0.98%	418,586
Apr 15, 2026	15.34	15.38	15.23	15.30	15.30	-0.58%	405,927
Apr 14, 2026	15.28	15.47	15.24	15.39	15.39	0.46%	629,833
Apr 13, 2026	15.58	15.60	15.26	15.32	15.32	-2.11%	714,016
Apr 10, 2026	15.38	15.71	15.38	15.65	15.65	1.95%	1,416,522
Apr 9, 2026	14.94	15.41	14.94	15.35	15.35	2.13%	717,255
Apr 8, 2026	15.09	15.09	14.99	15.03	15.03	1.01%	525,259
Apr 7, 2026	14.61	14.94	14.60	14.88	14.88	1.64%	579,946
Apr 6, 2026	14.50	14.72	14.50	14.64	14.64	0.34%	671,355
Apr 2, 2026	14.64	14.71	14.53	14.59	14.59	-0.21%	742,144
Apr 1, 2026	14.41	14.67	14.40	14.62	14.62	1.32%	554,132
Mar 31, 2026	14.54	14.54	14.33	14.43	14.43	0.21%	1,000,648
Mar 30, 2026	14.46	14.50	14.36	14.40	14.40	0.63%	787,076
Mar 27, 2026	14.48	14.49	14.21	14.31	14.31	-0.97%	852,186
Mar 26, 2026	14.25	14.55	14.25	14.45	14.45	0.77%	849,130
Mar 25, 2026	14.39	14.41	14.26	14.34	14.34	0.56%	495,466
Mar 24, 2026	14.25	14.51	14.20	14.26	14.26	-0.49%	818,176
Mar 23, 2026	14.40	14.48	14.21	14.33	14.33	1.34%	436,817
Mar 20, 2026	14.43	14.43	13.93	14.14	14.14	-1.87%	924,122
Mar 19, 2026	14.56	14.59	14.34	14.41	14.41	-1.10%	320,369
Mar 18, 2026	14.64	14.75	14.56	14.57	14.57	-1.55%	396,021
Mar 17, 2026	14.82	14.90	14.76	14.80	14.80	0.54%	379,326
Mar 16, 2026	14.78	14.88	14.69	14.72	14.72	0.48%	447,381
Mar 13, 2026	14.87	15.05	14.58	14.65	14.65	-0.48%	411,956
Mar 12, 2026	14.67	14.81	14.56	14.72	14.72	-0.07%	413,149
Mar 11, 2026	14.83	14.86	14.66	14.73	14.73	-1.21%	405,881
Mar 10, 2026	14.79	15.01	14.73	14.91	14.91	-0.07%	399,470
Mar 9, 2026	14.66	14.99	14.51	14.92	14.92	0.61%	552,882
Mar 6, 2026	14.80	14.88	14.68	14.83	14.83	-0.20%	581,811
Mar 5, 2026	14.75	15.02	14.67	14.86	14.86	-0.27%	562,112
Mar 4, 2026	15.07	15.12	14.89	14.90	14.90	-1.13%	650,212
Mar 3, 2026	14.97	15.28	14.76	15.07	15.07	-0.79%	819,311
Mar 2, 2026	14.94	15.25	14.78	15.19	15.19	0.73%	806,576
Feb 27, 2026	15.67	15.74	15.05	15.08	15.08	-4.19%	1,099,379