UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	15.00	15.23	15.00	15.19	15.19	1.81%	622,321
May 15, 2026	14.98	15.09	14.87	14.92	14.92	-0.37%	880,367
May 14, 2026	15.34	15.41	15.08	15.20	14.98	-0.85%	1,111,251
May 13, 2026	15.39	15.43	15.28	15.33	15.10	-0.84%	709,491
May 12, 2026	15.61	15.65	15.42	15.46	15.23	-0.71%	638,480
May 11, 2026	15.86	15.91	15.48	15.57	15.34	-1.58%	867,770
May 8, 2026	15.92	16.07	15.78	15.82	15.59	-0.38%	704,017
May 7, 2026	15.78	16.14	15.73	15.88	15.64	0.95%	1,015,210
May 6, 2026	15.83	16.01	15.70	15.73	15.50	0.19%	1,282,684
May 5, 2026	15.75	15.88	15.59	15.70	15.47	0.26%	1,012,238
May 4, 2026	15.68	15.96	15.62	15.66	15.43	-0.51%	1,023,923
May 1, 2026	15.86	16.01	15.64	15.74	15.51	1.22%	1,370,837
Apr 30, 2026	15.46	15.65	15.46	15.55	15.32	0.84%	564,668
Apr 29, 2026	15.55	15.66	15.42	15.42	15.19	-1.22%	411,708
Apr 28, 2026	15.44	15.71	15.44	15.61	15.38	0.71%	641,074
Apr 27, 2026	15.71	15.91	15.48	15.50	15.27	-1.40%	523,577
Apr 24, 2026	15.50	15.77	15.50	15.72	15.49	1.42%	471,642
Apr 23, 2026	15.45	15.63	15.45	15.50	15.27	0.91%	481,791
Apr 22, 2026	15.65	15.71	15.31	15.36	15.13	-1.60%	501,158
Apr 21, 2026	15.72	15.84	15.59	15.61	15.38	-0.70%	532,928
Apr 20, 2026	15.53	15.77	15.49	15.72	15.49	0.83%	403,935
Apr 17, 2026	15.22	15.65	15.19	15.59	15.36	2.90%	566,940
Apr 16, 2026	15.25	15.37	15.13	15.15	14.93	-0.98%	418,604
Apr 15, 2026	15.34	15.38	15.23	15.30	15.07	-0.58%	408,277
Apr 14, 2026	15.28	15.47	15.24	15.39	15.16	0.46%	635,821
Apr 13, 2026	15.58	15.60	15.26	15.32	15.09	-2.11%	714,017
Apr 10, 2026	15.38	15.71	15.38	15.65	15.42	1.95%	1,416,784
Apr 9, 2026	14.94	15.41	14.94	15.35	15.12	2.13%	717,597
Apr 8, 2026	15.09	15.09	14.99	15.03	14.81	1.01%	525,345
Apr 7, 2026	14.61	14.94	14.60	14.88	14.66	1.64%	581,147
Apr 6, 2026	14.50	14.72	14.50	14.64	14.42	0.34%	673,128
Apr 2, 2026	14.64	14.71	14.53	14.59	14.37	-0.21%	742,144
Apr 1, 2026	14.41	14.67	14.40	14.62	14.40	1.32%	554,135
Mar 31, 2026	14.54	14.54	14.33	14.43	14.22	0.21%	1,000,648
Mar 30, 2026	14.46	14.50	14.36	14.40	14.19	0.63%	787,078
Mar 27, 2026	14.48	14.49	14.21	14.31	14.10	-0.97%	857,910
Mar 26, 2026	14.25	14.55	14.25	14.45	14.24	0.77%	849,130
Mar 25, 2026	14.39	14.41	14.26	14.34	14.13	0.56%	495,466
Mar 24, 2026	14.25	14.51	14.20	14.26	14.05	-0.49%	818,176
Mar 23, 2026	14.40	14.48	14.21	14.33	14.12	1.34%	436,817
Mar 20, 2026	14.43	14.43	13.93	14.14	13.93	-1.87%	985,082
Mar 19, 2026	14.56	14.59	14.34	14.41	14.20	-1.10%	326,136