UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	16.26	16.64	16.20	16.56	16.56	2.60%	574,025
Aug 18, 2026	16.28	16.29	16.10	16.14	16.14	-	604,506
Aug 17, 2026	16.23	16.31	16.08	16.14	16.14	-0.52%	633,845
Aug 14, 2026	16.59	16.66	16.35	16.45	16.23	-0.84%	685,912
Aug 13, 2026	16.37	16.66	16.37	16.59	16.36	1.84%	748,052
Aug 12, 2026	16.09	16.33	16.09	16.29	16.07	0.99%	1,021,277
Aug 11, 2026	15.79	16.36	15.79	16.13	15.91	2.87%	880,635
Aug 10, 2026	15.90	15.91	15.46	15.68	15.47	-1.38%	647,267
Aug 7, 2026	15.64	15.99	15.64	15.90	15.68	1.21%	881,323
Aug 6, 2026	15.46	15.77	15.17	15.71	15.50	3.36%	743,194
Aug 5, 2026	15.37	15.42	15.09	15.20	14.99	-0.78%	766,903
Aug 4, 2026	15.20	15.36	15.11	15.32	15.11	0.33%	741,434
Aug 3, 2026	15.21	15.33	15.10	15.27	15.06	1.06%	656,579
Jul 31, 2026	15.30	15.35	15.04	15.11	14.90	-1.31%	516,633
Jul 30, 2026	15.77	15.77	15.14	15.31	15.10	-2.86%	481,151
Jul 29, 2026	15.70	15.82	15.64	15.76	15.54	0.45%	407,228
Jul 28, 2026	15.67	15.88	15.67	15.69	15.48	1.10%	397,729
Jul 27, 2026	15.60	15.75	15.49	15.52	15.31	-0.13%	450,620
Jul 24, 2026	15.54	15.68	15.50	15.54	15.33	0.91%	331,641
Jul 23, 2026	15.30	15.44	15.30	15.40	15.19	-0.58%	574,872
Jul 22, 2026	15.54	15.56	15.35	15.49	15.28	-	448,293
Jul 21, 2026	15.55	15.66	15.45	15.49	15.28	-0.71%	462,703
Jul 20, 2026	15.69	15.74	15.43	15.60	15.39	-0.57%	331,843
Jul 17, 2026	15.92	16.13	15.63	15.69	15.48	-1.20%	539,988
Jul 16, 2026	15.37	15.97	15.37	15.88	15.66	3.93%	538,038
Jul 15, 2026	15.46	15.60	15.26	15.28	15.07	-0.59%	490,858
Jul 14, 2026	15.45	15.48	15.35	15.37	15.16	-0.26%	366,030
Jul 13, 2026	15.31	15.41	15.23	15.41	15.20	0.85%	481,379
Jul 10, 2026	15.28	15.37	15.15	15.28	15.07	-	395,219
Jul 9, 2026	15.28	15.38	15.20	15.28	15.07	0.79%	369,560
Jul 8, 2026	15.39	15.39	15.16	15.16	14.95	-1.62%	422,006
Jul 7, 2026	15.52	15.72	15.40	15.41	15.20	-	465,955
Jul 6, 2026	15.56	15.59	15.37	15.41	15.20	-0.71%	454,670
Jul 2, 2026	15.44	15.52	15.31	15.52	15.31	1.57%	572,855
Jul 1, 2026	15.21	15.40	15.20	15.28	15.07	0.92%	411,198
Jun 30, 2026	15.35	15.39	15.11	15.14	14.93	-1.94%	669,595
Jun 29, 2026	15.31	15.44	15.22	15.44	15.23	-0.06%	530,095
Jun 26, 2026	15.28	15.50	15.23	15.45	15.24	2.18%	3,572,211
Jun 25, 2026	15.26	15.45	15.08	15.12	14.91	-1.37%	391,954
Jun 24, 2026	15.26	15.48	15.15	15.33	15.12	1.19%	488,444
Jun 23, 2026	15.09	15.25	15.05	15.15	14.94	1.20%	506,041
Jun 22, 2026	14.99	15.08	14.92	14.97	14.77	-0.60%	564,319
Jun 18, 2026	15.04	15.08	14.95	15.06	14.85	0.80%	729,397
Jun 17, 2026	15.12	15.22	14.86	14.94	14.74	-1.58%	544,577
Jun 16, 2026	15.10	15.19	14.98	15.18	14.97	0.93%	555,755
Jun 15, 2026	15.26	15.33	15.01	15.04	14.83	-1.57%	592,799
Jun 12, 2026	15.23	15.40	15.21	15.28	15.07	0.46%	473,111
Jun 11, 2026	15.28	15.44	15.18	15.21	15.00	-0.85%	458,962
Jun 10, 2026	15.40	15.71	15.28	15.34	15.13	0.46%	526,708
Jun 9, 2026	15.25	15.42	15.16	15.27	15.06	0.99%	505,487