Skip to main content
UMH Properties, Inc. (TLV:UMH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,920.00
+152.00 (3.19%)
Apr 28, 2026, 5:24 PM IDT

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,742.004,676.004,676.004,731.004,731.00-0.23%8
Apr 24, 20264,751.004,542.004,542.004,742.004,742.00-0.19%2
Apr 23, 20264,799.004,640.004,640.004,751.004,751.00-1.00%14
Apr 20, 20264,704.004,855.004,680.004,799.004,799.002.02%350
Apr 17, 20264,510.004,704.004,704.004,704.004,704.004.30%113
Apr 16, 20264,497.004,553.004,357.004,510.004,510.000.29%35
Apr 15, 20264,645.004,445.004,445.004,497.004,497.00-3.19%34
Apr 14, 20264,614.004,806.004,578.004,645.004,645.000.67%539
Apr 13, 20264,712.004,782.004,562.004,614.004,614.00-2.08%513
Apr 9, 20264,386.004,790.004,606.004,712.004,712.007.43%235
Apr 3, 20264,376.004,599.004,599.004,386.004,386.000.23%2
Mar 31, 20264,397.004,560.004,350.004,376.004,376.00-0.48%605
Mar 30, 20264,470.004,489.004,265.004,397.004,397.00-1.63%170
Mar 27, 20264,461.004,644.004,644.004,470.004,470.000.20%2
Mar 26, 20264,279.004,481.004,457.004,461.004,461.004.25%119
Mar 25, 20264,481.004,279.004,279.004,279.004,279.00-4.51%82
Mar 24, 20264,434.004,684.004,440.004,481.004,481.001.06%48
Mar 23, 20264,632.004,456.004,278.004,434.004,434.00-4.27%624
Mar 20, 20264,447.004,632.004,632.004,632.004,632.004.16%60
Mar 19, 20264,706.004,581.004,400.004,447.004,447.00-5.50%310
Mar 18, 20264,730.004,800.004,610.004,706.004,706.00-0.51%174
Mar 17, 20264,378.004,809.004,580.004,730.004,730.008.04%139
Mar 16, 20264,378.004,378.004,378.004,378.004,378.00-65
Mar 12, 20264,365.004,612.004,612.004,378.004,378.000.30%2
Mar 11, 20264,566.004,365.004,365.004,365.004,365.00-4.40%39
Mar 10, 20264,492.004,725.004,539.004,566.004,566.001.65%316
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