UMH Properties, Inc. (TLV:UMH)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,862.00
-150.00 (-2.99%)
At close: Dec 4, 2025
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,012.00 | 4,862.00 | 4,862.00 | 4,862.00 | 4,862.00 | -2.99% | 155 |
| Dec 3, 2025 | 4,861.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 3.11% | 136 |
| Dec 2, 2025 | 4,856.00 | 4,883.00 | 4,883.00 | 4,861.00 | 4,861.00 | 0.10% | 7 |
| Dec 1, 2025 | 4,774.00 | 4,886.00 | 4,855.00 | 4,856.00 | 4,856.00 | 1.72% | 149 |
| Nov 30, 2025 | 4,922.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | -3.01% | 142 |
| Nov 26, 2025 | 4,912.00 | 4,991.00 | 4,991.00 | 4,922.00 | 4,922.00 | 0.20% | 5 |
| Nov 25, 2025 | 4,724.00 | 5,045.00 | 4,898.00 | 4,912.00 | 4,912.00 | 3.98% | 113 |
| Nov 20, 2025 | 4,692.00 | 4,809.00 | 4,665.00 | 4,724.00 | 4,724.00 | 0.68% | 184 |
| Nov 19, 2025 | 4,749.00 | 4,797.00 | 4,653.00 | 4,692.00 | 4,692.00 | -1.20% | 115 |
| Nov 18, 2025 | 4,892.00 | 4,745.00 | 4,745.00 | 4,749.00 | 4,749.00 | -2.92% | 38 |
| Nov 17, 2025 | 5,099.00 | 5,026.00 | 4,880.00 | 4,892.00 | 4,892.00 | -5.08% | 109 |
| Nov 16, 2025 | 4,881.00 | 5,199.00 | 5,100.00 | 5,154.00 | 5,081.43 | 5.59% | 198 |
| Nov 13, 2025 | 4,916.00 | 5,000.00 | 4,759.00 | 4,881.00 | 4,812.27 | -0.71% | 275 |
| Nov 12, 2025 | 4,876.00 | 5,033.00 | 4,886.00 | 4,916.00 | 4,846.78 | 0.82% | 118 |
| Nov 11, 2025 | 4,890.00 | 4,891.00 | 4,800.00 | 4,876.00 | 4,807.34 | -0.29% | 239 |
| Nov 10, 2025 | 4,996.00 | 4,996.00 | 4,790.00 | 4,890.00 | 4,821.14 | -2.12% | 445 |
| Nov 6, 2025 | 4,807.00 | 5,000.00 | 4,810.00 | 4,996.00 | 4,925.65 | 3.93% | 1,364 |
| Nov 5, 2025 | 4,760.00 | 4,850.00 | 4,678.00 | 4,807.00 | 4,739.31 | 0.99% | 833 |
| Nov 3, 2025 | 4,732.00 | 4,764.00 | 4,666.00 | 4,760.00 | 4,692.97 | 0.59% | 68 |
| Nov 2, 2025 | 4,764.00 | 4,616.00 | 4,616.00 | 4,732.00 | 4,665.37 | -0.67% | 9 |
| Oct 30, 2025 | 4,668.00 | 4,845.00 | 4,704.00 | 4,764.00 | 4,696.92 | 2.06% | 174 |
| Oct 29, 2025 | 4,721.00 | 4,713.00 | 4,666.00 | 4,668.00 | 4,602.27 | -1.12% | 71 |
| Oct 28, 2025 | 4,808.00 | 4,730.00 | 4,719.00 | 4,721.00 | 4,654.52 | -1.81% | 105 |
| Oct 27, 2025 | 4,967.00 | 4,905.00 | 4,777.00 | 4,808.00 | 4,740.30 | -3.20% | 221 |
| Oct 26, 2025 | 4,866.00 | 5,012.00 | 5,012.00 | 4,967.00 | 4,897.06 | 2.08% | 29 |
| Oct 23, 2025 | 4,889.00 | 4,865.00 | 4,865.00 | 4,866.00 | 4,797.48 | -0.47% | 41 |
| Oct 22, 2025 | 4,744.00 | 4,955.00 | 4,811.00 | 4,889.00 | 4,820.16 | 3.06% | 81 |
| Oct 21, 2025 | 4,874.00 | 4,807.00 | 4,663.00 | 4,744.00 | 4,677.20 | -2.67% | 91 |
| Oct 20, 2025 | 4,901.00 | 4,940.00 | 4,788.00 | 4,874.00 | 4,805.37 | -0.55% | 237 |
| Oct 19, 2025 | 4,968.00 | 4,819.00 | 4,819.00 | 4,901.00 | 4,831.99 | -1.35% | 19 |
| Oct 16, 2025 | 4,922.00 | 4,968.00 | 4,968.00 | 4,968.00 | 4,898.05 | 0.93% | 42 |
| Oct 15, 2025 | 4,931.00 | 4,801.00 | 4,801.00 | 4,922.00 | 4,852.69 | -0.18% | 3 |
| Oct 12, 2025 | 4,931.00 | 4,931.00 | 4,931.00 | 4,931.00 | 4,861.57 | - | 213 |
| Oct 9, 2025 | 4,932.00 | 4,932.00 | 4,931.00 | 4,931.00 | 4,861.57 | -0.02% | 365 |
| Oct 8, 2025 | 4,788.00 | 4,932.00 | 4,932.00 | 4,932.00 | 4,862.55 | 3.01% | 263 |
| Sep 30, 2025 | 4,780.00 | 4,890.00 | 4,890.00 | 4,788.00 | 4,720.58 | 0.17% | 3 |
| Sep 29, 2025 | 5,290.00 | 4,851.00 | 4,705.00 | 4,780.00 | 4,712.69 | -9.64% | 269 |
| Sep 28, 2025 | 5,140.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,215.51 | 2.92% | 138 |
| Sep 25, 2025 | 5,120.00 | 5,279.00 | 5,279.00 | 5,140.00 | 5,067.62 | 0.39% | 5 |
| Sep 18, 2025 | 5,085.00 | 5,238.00 | 5,238.00 | 5,120.00 | 5,047.91 | 0.69% | 9 |
| Sep 17, 2025 | 5,078.00 | 5,125.00 | 5,125.00 | 5,085.00 | 5,013.40 | 0.14% | 6 |
| Sep 16, 2025 | 5,078.00 | 5,078.00 | 5,078.00 | 5,078.00 | 5,006.50 | - | 5 |
| Sep 15, 2025 | 4,850.00 | 5,289.00 | 5,050.00 | 5,078.00 | 5,006.50 | 4.70% | 124 |
| Sep 14, 2025 | 4,976.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,781.71 | -2.53% | 83 |
| Sep 11, 2025 | 4,960.00 | 5,039.00 | 4,960.00 | 4,976.00 | 4,905.93 | - | 9 |
| Sep 10, 2025 | 5,124.00 | 5,036.00 | 4,885.00 | 4,976.00 | 4,905.93 | -2.89% | 100 |
| Sep 9, 2025 | 5,124.00 | 5,124.00 | 5,124.00 | 5,124.00 | 5,051.85 | - | 66 |
| Sep 8, 2025 | 5,146.00 | 5,026.00 | 5,026.00 | 5,124.00 | 5,051.85 | -0.43% | 7 |
| Sep 7, 2025 | 5,182.00 | 5,027.00 | 5,027.00 | 5,146.00 | 5,073.54 | -0.69% | 9 |
| Sep 4, 2025 | 5,123.00 | 5,287.00 | 5,287.00 | 5,182.00 | 5,109.03 | 1.15% | 14 |
| Sep 3, 2025 | 5,204.00 | 5,150.00 | 5,090.00 | 5,123.00 | 5,050.86 | -1.56% | 31 |
| Sep 2, 2025 | 5,084.00 | 5,222.00 | 5,059.00 | 5,204.00 | 5,130.72 | 2.36% | 385 |
| Sep 1, 2025 | 5,072.00 | 5,247.00 | 5,070.00 | 5,084.00 | 5,012.41 | 0.24% | 76 |
| Aug 31, 2025 | 5,256.00 | 5,072.00 | 5,072.00 | 5,072.00 | 5,000.58 | -3.50% | 320 |
| Aug 28, 2025 | 5,272.00 | 5,181.00 | 5,181.00 | 5,256.00 | 5,181.99 | -0.30% | 6 |
| Aug 27, 2025 | 5,289.00 | 5,192.00 | 5,192.00 | 5,272.00 | 5,197.76 | -0.32% | 6 |
| Aug 26, 2025 | 5,229.00 | 5,290.00 | 5,278.00 | 5,289.00 | 5,214.53 | 1.15% | 106 |
| Aug 25, 2025 | 5,400.00 | 5,345.00 | 5,186.00 | 5,229.00 | 5,155.37 | -3.17% | 159 |
| Aug 24, 2025 | 5,025.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,323.96 | 7.46% | 73 |
| Aug 21, 2025 | 5,129.00 | 5,015.00 | 5,015.00 | 5,025.00 | 4,954.24 | -2.03% | 31 |
| Aug 19, 2025 | 5,315.00 | 5,129.00 | 5,129.00 | 5,129.00 | 5,056.78 | -3.50% | 101 |
| Aug 18, 2025 | 5,840.00 | 5,394.00 | 5,280.00 | 5,315.00 | 5,240.16 | -9.87% | 83 |
| Aug 11, 2025 | 5,999.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,739.00 | -1.70% | 57 |
| Aug 10, 2025 | 5,754.00 | 5,999.00 | 5,995.00 | 5,999.00 | 5,838.27 | 4.26% | 1,436 |
| Aug 7, 2025 | 5,300.00 | 5,754.00 | 5,754.00 | 5,754.00 | 5,599.83 | 8.57% | 1,518 |
| Aug 5, 2025 | 5,566.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,158.00 | -4.78% | 54 |
| Aug 4, 2025 | 5,561.00 | 5,605.00 | 5,605.00 | 5,566.00 | 5,416.87 | 0.09% | 4 |
| Jul 31, 2025 | 5,399.00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,412.00 | 3.00% | 55 |
| Jul 30, 2025 | 5,566.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,254.34 | -3.00% | 50 |
| Jul 29, 2025 | 5,704.00 | 5,624.00 | 5,377.00 | 5,566.00 | 5,416.87 | -2.42% | 409 |
| Jul 28, 2025 | 5,809.00 | 5,704.00 | 5,704.00 | 5,704.00 | 5,551.17 | -1.81% | 200 |
| Jul 27, 2025 | 5,640.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,653.36 | 3.00% | 77 |
| Jul 24, 2025 | 5,691.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,488.89 | -0.90% | 303 |
| Jul 23, 2025 | 5,663.00 | 5,735.00 | 5,688.00 | 5,691.00 | 5,538.52 | 0.49% | 106 |
| Jul 22, 2025 | 5,663.00 | 5,663.00 | 5,663.00 | 5,663.00 | 5,511.27 | - | 6 |
| Jul 21, 2025 | 5,576.00 | 5,809.00 | 5,640.00 | 5,663.00 | 5,511.27 | 1.56% | 73 |
| Jul 20, 2025 | 5,748.00 | 5,576.00 | 5,576.00 | 5,576.00 | 5,426.60 | -2.99% | 63 |
| Jul 17, 2025 | 5,707.00 | 5,873.00 | 5,707.00 | 5,748.00 | 5,593.99 | 0.72% | 266 |
| Jul 16, 2025 | 5,720.00 | 5,643.00 | 5,643.00 | 5,707.00 | 5,554.09 | -0.23% | 6 |
| Jul 15, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,566.74 | - | 6 |
| Jul 14, 2025 | 5,511.00 | 5,762.00 | 5,718.00 | 5,720.00 | 5,566.74 | 3.79% | 281 |
| Jul 13, 2025 | 5,693.00 | 5,511.00 | 5,511.00 | 5,511.00 | 5,363.34 | -3.20% | 75 |
| Jul 10, 2025 | 5,875.00 | 5,726.00 | 5,690.00 | 5,693.00 | 5,540.47 | -3.10% | 206 |
| Jul 9, 2025 | 5,907.00 | 5,949.00 | 5,720.00 | 5,875.00 | 5,717.59 | -0.54% | 62 |
| Jul 8, 2025 | 5,681.00 | 5,907.00 | 5,907.00 | 5,907.00 | 5,748.73 | 3.98% | 97 |
| Jul 7, 2025 | 5,544.00 | 5,750.00 | 5,651.00 | 5,681.00 | 5,528.79 | 2.47% | 366 |
| Jul 6, 2025 | 5,775.00 | 5,544.00 | 5,544.00 | 5,544.00 | 5,395.46 | -4.00% | 68 |
| Jul 3, 2025 | 5,923.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,620.27 | -2.50% | 40 |
| Jul 2, 2025 | 5,836.00 | 5,990.00 | 5,777.00 | 5,923.00 | 5,764.30 | 1.49% | 320 |
| Jul 1, 2025 | 5,849.00 | 5,633.00 | 5,633.00 | 5,836.00 | 5,679.63 | -0.22% | 2 |
| Jun 30, 2025 | 6,079.00 | 5,864.00 | 5,638.00 | 5,849.00 | 5,692.29 | -3.78% | 614 |
| Jun 29, 2025 | 6,062.00 | 6,079.00 | 6,079.00 | 6,079.00 | 5,916.12 | 0.28% | 42 |
| Jun 25, 2025 | 6,081.00 | 5,761.00 | 5,761.00 | 6,062.00 | 5,899.58 | -0.31% | 2 |
| Jun 24, 2025 | 5,928.00 | 6,165.00 | 6,165.00 | 6,081.00 | 5,918.07 | 2.58% | 22 |
| Jun 23, 2025 | 6,598.00 | 6,101.00 | 5,760.00 | 5,928.00 | 5,769.17 | -10.15% | 400 |
| Jun 22, 2025 | 6,499.00 | 6,598.00 | 6,598.00 | 6,598.00 | 6,421.22 | 1.52% | 70 |
| Jun 19, 2025 | 6,448.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,324.87 | 0.79% | 31 |
| Jun 18, 2025 | 6,386.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,275.24 | 0.97% | 151 |
| Jun 16, 2025 | 6,025.00 | 6,386.00 | 6,386.00 | 6,386.00 | 6,214.90 | 5.99% | 150 |
| Jun 12, 2025 | 5,838.00 | 6,089.00 | 6,023.00 | 6,025.00 | 5,863.57 | 3.20% | 203 |