UMH Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	15.24	15.40	15.17	15.19	15.19	-0.33%	72,351
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
Aug 27, 2026	16.54	16.68	16.39	16.50	16.50	-0.96%	859,400
Aug 26, 2026	16.57	16.71	16.40	16.66	16.66	0.60%	910,857
Aug 25, 2026	16.65	16.77	16.45	16.56	16.56	-0.36%	800,858
Aug 24, 2026	16.61	16.73	16.49	16.62	16.62	0.67%	506,885
Aug 21, 2026	16.67	16.71	16.43	16.51	16.51	-0.54%	694,109
Aug 20, 2026	16.54	16.74	16.50	16.60	16.60	0.24%	829,900
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