Skip to main content
UMH Properties, Inc. (TLV:UMH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,492.00
-266.00 (-5.59%)
Mar 9, 2026, 5:24 PM IDT

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,758.004,530.004,480.004,492.004,492.00-5.59%371
Mar 5, 20265,118.005,118.004,388.004,758.004,758.00-7.03%484
Mar 2, 20265,154.004,681.004,681.005,118.005,118.00-0.70%3
Feb 26, 20265,004.005,154.005,154.005,154.005,154.003.00%62
Feb 25, 20264,881.005,154.004,980.005,004.005,004.002.52%87
Feb 24, 20265,120.005,013.004,848.004,881.004,881.00-4.67%102
Feb 23, 20264,759.005,120.005,065.005,120.005,120.007.59%673
Feb 19, 20264,759.004,759.004,759.004,759.004,759.00-171
Feb 18, 20265,151.004,979.004,600.004,759.004,759.00-7.61%1,844
Feb 17, 20265,694.005,050.004,888.005,151.005,151.00-10.36%24
Feb 16, 20265,045.005,780.005,045.005,746.005,676.4613.89%389
Feb 12, 20265,167.005,087.004,939.005,045.004,983.94-2.36%221
Feb 11, 20265,012.005,400.004,799.005,167.005,104.473.09%689
Feb 10, 20264,840.005,098.004,884.005,012.004,951.343.55%288
Feb 9, 20264,767.004,990.004,810.004,840.004,781.421.53%61
Feb 6, 20264,767.004,767.004,767.004,767.004,709.31-151
Feb 5, 20264,722.004,900.004,900.004,767.004,709.310.95%11
Feb 4, 20264,738.004,760.004,617.004,722.004,664.85-0.34%53
Feb 3, 20264,856.004,819.004,674.004,738.004,680.66-2.43%79
Feb 2, 20264,587.005,009.004,830.004,856.004,797.235.86%271
Jan 30, 20264,587.004,587.004,587.004,587.004,531.49-182
Jan 29, 20264,729.004,587.004,587.004,587.004,531.49-3.00%59
Jan 28, 20265,161.005,161.004,714.004,729.004,671.77-8.37%399
Jan 27, 20265,194.004,935.004,935.005,161.005,098.54-0.64%5
Jan 22, 20265,213.005,063.005,063.005,194.005,131.14-0.36%5
Jan 21, 20265,174.005,225.005,124.005,213.005,149.910.75%43
Jan 20, 20264,929.005,313.005,158.005,174.005,111.384.97%414
Jan 19, 20264,937.004,937.004,850.004,929.004,869.35-0.16%373
Jan 14, 20265,059.005,072.004,920.004,937.004,877.25-2.41%422
Jan 13, 20265,119.005,188.005,013.005,059.004,997.77-1.17%197
Jan 12, 20264,873.005,197.005,021.005,119.005,057.055.05%265
Jan 9, 20265,024.004,873.004,873.004,873.004,814.02-3.01%102
Jan 8, 20265,309.005,061.004,880.005,024.004,963.20-5.37%89
Jan 7, 20265,263.005,330.005,150.005,309.005,244.750.87%84
Jan 6, 20265,407.005,261.005,098.005,263.005,199.30-2.66%25
Jan 5, 20265,224.005,407.005,407.005,407.005,341.563.50%187
Jan 1, 20265,072.005,224.005,224.005,224.005,160.783.00%313
Dec 31, 20255,081.005,075.005,045.005,072.005,010.62-0.18%13
Dec 30, 20254,942.005,104.004,951.005,081.005,019.512.81%87
Dec 29, 20255,161.005,075.004,923.004,942.004,882.19-4.24%90
Dec 24, 20255,170.005,044.005,044.005,161.005,098.54-0.17%3
Dec 22, 20255,180.005,036.005,036.005,170.005,107.43-0.19%3
Dec 18, 20255,173.005,229.005,229.005,180.005,117.310.14%5
Dec 17, 20255,151.005,284.005,284.005,173.005,110.390.43%7
Dec 16, 20255,160.005,173.005,025.005,151.005,088.66-0.17%42
Dec 15, 20254,871.005,263.005,110.005,160.005,097.555.93%132
Dec 14, 20255,022.004,871.004,871.004,871.004,812.05-3.01%89
Dec 11, 20254,930.005,078.005,015.005,022.004,961.221.87%96
Dec 10, 20254,938.004,930.004,930.004,930.004,870.33-0.16%97
Dec 9, 20254,941.004,938.004,938.004,938.004,878.24-0.06%37
Dec 8, 20255,008.005,007.004,890.004,941.004,881.20-1.34%160
Dec 7, 20254,862.005,008.005,008.005,008.004,947.393.00%58
Dec 4, 20255,012.004,862.004,862.004,862.004,803.16-2.99%155
Dec 3, 20254,861.005,012.005,012.005,012.004,951.343.11%136
Dec 2, 20254,856.004,883.004,883.004,861.004,802.170.10%7
Dec 1, 20254,774.004,886.004,855.004,856.004,797.231.72%149
Nov 30, 20254,922.004,774.004,774.004,774.004,716.22-3.01%142
Nov 26, 20254,912.004,991.004,991.004,922.004,862.430.20%5
Nov 25, 20254,724.005,045.004,898.004,912.004,852.553.98%113
Nov 20, 20254,692.004,809.004,665.004,724.004,666.830.68%184
Nov 19, 20254,749.004,797.004,653.004,692.004,635.22-1.20%115
Nov 18, 20254,892.004,745.004,745.004,749.004,691.53-2.92%38
Nov 17, 20255,099.005,026.004,880.004,892.004,832.79-5.08%109
Nov 16, 20254,881.005,199.005,100.005,154.005,019.935.59%198
Nov 13, 20254,916.005,000.004,759.004,881.004,754.03-0.71%275
Nov 12, 20254,876.005,033.004,886.004,916.004,788.120.82%118
Nov 11, 20254,890.004,891.004,800.004,876.004,749.16-0.29%239
Nov 10, 20254,996.004,996.004,790.004,890.004,762.80-2.12%445
Nov 6, 20254,807.005,000.004,810.004,996.004,866.043.93%1,364
Nov 5, 20254,760.004,850.004,678.004,807.004,681.960.99%833
Nov 3, 20254,732.004,764.004,666.004,760.004,636.180.59%68
Nov 2, 20254,764.004,616.004,616.004,732.004,608.91-0.67%9
Oct 30, 20254,668.004,845.004,704.004,764.004,640.072.06%174
Oct 29, 20254,721.004,713.004,666.004,668.004,546.57-1.12%71
Oct 28, 20254,808.004,730.004,719.004,721.004,598.19-1.81%105
Oct 27, 20254,967.004,905.004,777.004,808.004,682.93-3.20%221
Oct 26, 20254,866.005,012.005,012.004,967.004,837.792.08%29
Oct 23, 20254,889.004,865.004,865.004,866.004,739.42-0.47%41
Oct 22, 20254,744.004,955.004,811.004,889.004,761.823.06%81
Oct 21, 20254,874.004,807.004,663.004,744.004,620.59-2.67%91
Oct 20, 20254,901.004,940.004,788.004,874.004,747.21-0.55%237
Oct 19, 20254,968.004,819.004,819.004,901.004,773.51-1.35%19
Oct 16, 20254,922.004,968.004,968.004,968.004,838.770.93%42
Oct 15, 20254,931.004,801.004,801.004,922.004,793.96-0.18%3
Oct 12, 20254,931.004,931.004,931.004,931.004,802.73-213
Oct 9, 20254,932.004,932.004,931.004,931.004,802.73-0.02%365
Oct 8, 20254,788.004,932.004,932.004,932.004,803.703.01%263
Sep 30, 20254,780.004,890.004,890.004,788.004,663.450.17%3
Sep 29, 20255,290.004,851.004,705.004,780.004,655.66-9.64%269
Sep 28, 20255,140.005,290.005,290.005,290.005,152.392.92%138
Sep 25, 20255,120.005,279.005,279.005,140.005,006.290.39%5
Sep 18, 20255,085.005,238.005,238.005,120.004,986.810.69%9
Sep 17, 20255,078.005,125.005,125.005,085.004,952.720.14%6
Sep 16, 20255,078.005,078.005,078.005,078.004,945.91-5
Sep 15, 20254,850.005,289.005,050.005,078.004,945.914.70%124
Sep 14, 20254,976.004,850.004,850.004,850.004,723.84-2.53%83
Sep 11, 20254,960.005,039.004,960.004,976.004,846.56-9
Sep 10, 20255,124.005,036.004,885.004,976.004,846.56-2.89%100
Sep 9, 20255,124.005,124.005,124.005,124.004,990.71-66