UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
15.32
+0.03 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.21 | 15.36 | 15.21 | 15.32 | 15.32 | 0.20% | 467,373 |
| Dec 4, 2025 | 15.46 | 15.51 | 15.22 | 15.29 | 15.29 | 1.87% | 677,077 |
| Dec 3, 2025 | 14.96 | 15.07 | 14.83 | 15.01 | 15.01 | 0.67% | 621,563 |
| Dec 2, 2025 | 14.97 | 15.07 | 14.89 | 14.91 | 14.91 | -0.07% | 695,484 |
| Dec 1, 2025 | 14.98 | 15.07 | 14.89 | 14.92 | 14.92 | -1.39% | 396,877 |
| Nov 28, 2025 | 15.20 | 15.28 | 15.10 | 15.13 | 15.13 | -0.66% | 236,792 |
| Nov 26, 2025 | 15.08 | 15.32 | 15.08 | 15.23 | 15.23 | 0.53% | 635,300 |
| Nov 25, 2025 | 15.01 | 15.29 | 15.01 | 15.15 | 15.15 | 1.54% | 534,671 |
| Nov 24, 2025 | 15.13 | 15.15 | 14.86 | 14.92 | 14.92 | -2.16% | 841,375 |
| Nov 21, 2025 | 14.94 | 15.31 | 14.88 | 15.25 | 15.25 | 2.35% | 1,031,836 |
| Nov 20, 2025 | 14.74 | 15.04 | 14.74 | 14.90 | 14.90 | 0.88% | 751,018 |
| Nov 19, 2025 | 14.80 | 14.85 | 14.69 | 14.77 | 14.77 | -0.07% | 541,446 |
| Nov 18, 2025 | 14.76 | 14.87 | 14.71 | 14.78 | 14.78 | 0.14% | 393,976 |
| Nov 17, 2025 | 14.91 | 14.95 | 14.76 | 14.76 | 14.76 | -2.32% | 451,765 |
| Nov 14, 2025 | 15.22 | 15.25 | 14.98 | 15.11 | 14.89 | -0.46% | 741,293 |
| Nov 13, 2025 | 15.15 | 15.22 | 15.09 | 15.18 | 14.95 | 0.13% | 542,231 |
| Nov 12, 2025 | 15.25 | 15.36 | 15.16 | 15.16 | 14.93 | -0.85% | 447,943 |
| Nov 11, 2025 | 15.12 | 15.38 | 15.09 | 15.29 | 15.06 | 1.46% | 440,605 |
| Nov 10, 2025 | 15.18 | 15.25 | 14.91 | 15.07 | 14.85 | -0.79% | 631,244 |
| Nov 7, 2025 | 14.98 | 15.21 | 14.96 | 15.19 | 14.96 | 2.08% | 711,009 |
| Nov 6, 2025 | 14.76 | 15.01 | 14.71 | 14.88 | 14.66 | 0.27% | 656,909 |
| Nov 5, 2025 | 14.59 | 15.09 | 14.59 | 14.84 | 14.62 | 1.99% | 1,120,016 |
| Nov 4, 2025 | 14.48 | 14.67 | 14.20 | 14.55 | 14.33 | -0.89% | 791,828 |
| Nov 3, 2025 | 14.44 | 14.71 | 14.29 | 14.68 | 14.46 | 0.96% | 795,403 |
| Oct 31, 2025 | 14.12 | 14.66 | 14.06 | 14.54 | 14.32 | 2.25% | 1,124,327 |
| Oct 30, 2025 | 14.20 | 14.52 | 14.20 | 14.22 | 14.01 | -0.42% | 699,317 |
| Oct 29, 2025 | 14.34 | 14.52 | 14.25 | 14.28 | 14.07 | -1.31% | 789,964 |
| Oct 28, 2025 | 14.55 | 14.55 | 14.38 | 14.47 | 14.25 | -0.96% | 403,939 |
| Oct 27, 2025 | 14.67 | 14.67 | 14.53 | 14.61 | 14.39 | -0.48% | 348,068 |
| Oct 24, 2025 | 14.61 | 14.75 | 14.55 | 14.68 | 14.46 | 0.96% | 433,888 |
| Oct 23, 2025 | 14.75 | 14.75 | 14.39 | 14.54 | 14.32 | -1.36% | 470,559 |
| Oct 22, 2025 | 14.71 | 14.85 | 14.60 | 14.74 | 14.52 | 0.61% | 558,301 |
| Oct 21, 2025 | 14.50 | 14.73 | 14.47 | 14.65 | 14.43 | 1.24% | 684,902 |
| Oct 20, 2025 | 14.32 | 14.47 | 14.25 | 14.47 | 14.25 | 1.33% | 523,609 |
| Oct 17, 2025 | 14.21 | 14.46 | 14.17 | 14.28 | 14.07 | 0.56% | 684,234 |
| Oct 16, 2025 | 14.40 | 14.49 | 14.19 | 14.20 | 13.99 | -1.39% | 841,446 |
| Oct 15, 2025 | 14.45 | 14.69 | 14.34 | 14.40 | 14.19 | -0.55% | 949,218 |
| Oct 14, 2025 | 14.18 | 14.49 | 14.14 | 14.48 | 14.26 | 1.90% | 601,760 |
| Oct 13, 2025 | 14.15 | 14.24 | 13.95 | 14.21 | 14.00 | 0.64% | 664,438 |
| Oct 10, 2025 | 14.26 | 14.31 | 14.05 | 14.12 | 13.91 | -0.56% | 541,954 |
| Oct 9, 2025 | 14.20 | 14.29 | 14.09 | 14.20 | 13.99 | 0.28% | 958,073 |
| Oct 8, 2025 | 14.10 | 14.23 | 14.03 | 14.16 | 13.95 | 0.28% | 749,011 |
| Oct 7, 2025 | 14.20 | 14.31 | 14.08 | 14.12 | 13.91 | -0.56% | 732,455 |
| Oct 6, 2025 | 14.66 | 14.67 | 14.16 | 14.20 | 13.99 | -2.54% | 859,847 |
| Oct 3, 2025 | 14.58 | 14.79 | 14.57 | 14.57 | 14.35 | 0.07% | 471,746 |
| Oct 2, 2025 | 14.59 | 14.65 | 14.39 | 14.56 | 14.34 | -1.02% | 552,216 |
| Oct 1, 2025 | 14.75 | 14.86 | 14.69 | 14.71 | 14.49 | -0.94% | 457,004 |
| Sep 30, 2025 | 14.76 | 14.88 | 14.70 | 14.85 | 14.63 | 0.88% | 600,605 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.37 | 14.72 | 14.50 | - | 1,017,045 |
| Sep 26, 2025 | 14.73 | 14.87 | 14.64 | 14.72 | 14.50 | 0.20% | 826,587 |
| Sep 25, 2025 | 15.00 | 15.00 | 14.60 | 14.69 | 14.47 | -1.61% | 814,990 |
| Sep 24, 2025 | 15.02 | 15.13 | 14.90 | 14.93 | 14.71 | -0.33% | 813,736 |
| Sep 23, 2025 | 15.23 | 15.34 | 14.98 | 14.98 | 14.76 | -1.38% | 545,346 |
| Sep 22, 2025 | 15.40 | 15.40 | 14.95 | 15.19 | 14.96 | 2.91% | 1,686,018 |
| Sep 19, 2025 | 15.06 | 15.10 | 14.75 | 14.76 | 14.54 | -1.80% | 1,461,913 |
| Sep 18, 2025 | 15.10 | 15.11 | 14.97 | 15.03 | 14.81 | -0.33% | 823,441 |
| Sep 17, 2025 | 15.13 | 15.44 | 15.03 | 15.08 | 14.86 | -0.26% | 805,343 |
| Sep 16, 2025 | 15.07 | 15.22 | 15.07 | 15.12 | 14.89 | -0.07% | 513,389 |
| Sep 15, 2025 | 15.18 | 15.28 | 15.09 | 15.13 | 14.90 | -0.33% | 666,942 |
| Sep 12, 2025 | 15.25 | 15.26 | 15.13 | 15.18 | 14.95 | -0.52% | 321,298 |
| Sep 11, 2025 | 15.01 | 15.33 | 15.00 | 15.26 | 15.03 | 1.40% | 597,488 |
| Sep 10, 2025 | 15.05 | 15.13 | 14.76 | 15.05 | 14.83 | -0.59% | 749,668 |
| Sep 9, 2025 | 15.20 | 15.25 | 15.00 | 15.14 | 14.91 | -0.13% | 565,451 |
| Sep 8, 2025 | 15.14 | 15.26 | 15.07 | 15.16 | 14.93 | -0.52% | 641,969 |
| Sep 5, 2025 | 15.16 | 15.27 | 15.02 | 15.24 | 15.01 | 1.13% | 1,053,037 |
| Sep 4, 2025 | 15.24 | 15.26 | 14.92 | 15.07 | 14.85 | -0.33% | 886,316 |
| Sep 3, 2025 | 15.11 | 15.27 | 15.01 | 15.12 | 14.89 | -0.26% | 717,920 |
| Sep 2, 2025 | 15.61 | 15.70 | 15.09 | 15.16 | 14.93 | -3.38% | 754,010 |
| Aug 29, 2025 | 15.71 | 15.73 | 15.57 | 15.69 | 15.46 | 0.19% | 777,553 |
| Aug 28, 2025 | 15.75 | 15.78 | 15.55 | 15.66 | 15.43 | -0.57% | 579,006 |
| Aug 27, 2025 | 15.60 | 15.75 | 15.58 | 15.75 | 15.52 | 1.09% | 652,716 |
| Aug 26, 2025 | 15.82 | 15.90 | 15.55 | 15.58 | 15.35 | -1.33% | 645,113 |
| Aug 25, 2025 | 16.00 | 16.05 | 15.72 | 15.79 | 15.55 | -1.37% | 434,763 |
| Aug 22, 2025 | 15.67 | 16.29 | 15.67 | 16.01 | 15.77 | 2.17% | 979,964 |
| Aug 21, 2025 | 15.54 | 15.73 | 15.46 | 15.67 | 15.44 | 0.32% | 597,830 |
| Aug 20, 2025 | 15.75 | 15.97 | 15.59 | 15.62 | 15.39 | -1.26% | 592,292 |
| Aug 19, 2025 | 15.70 | 15.97 | 15.69 | 15.82 | 15.58 | 1.35% | 550,668 |
| Aug 18, 2025 | 15.99 | 16.04 | 15.61 | 15.61 | 15.38 | -2.25% | 539,379 |
| Aug 15, 2025 | 16.02 | 16.12 | 15.70 | 15.97 | 15.73 | -1.60% | 1,102,606 |
| Aug 14, 2025 | 16.29 | 16.33 | 16.18 | 16.23 | 15.77 | -1.22% | 344,932 |
| Aug 13, 2025 | 16.30 | 16.46 | 16.18 | 16.43 | 15.96 | 1.29% | 594,193 |
| Aug 12, 2025 | 16.28 | 16.34 | 16.10 | 16.22 | 15.76 | -0.31% | 605,978 |
| Aug 11, 2025 | 16.40 | 16.53 | 16.27 | 16.27 | 15.81 | -0.49% | 408,238 |
| Aug 8, 2025 | 16.52 | 16.52 | 16.32 | 16.35 | 15.88 | -1.03% | 287,078 |
| Aug 7, 2025 | 16.98 | 16.98 | 16.49 | 16.52 | 16.05 | 0.24% | 372,095 |
| Aug 6, 2025 | 16.67 | 16.70 | 16.47 | 16.48 | 16.01 | -0.96% | 336,879 |
| Aug 5, 2025 | 16.37 | 16.66 | 16.36 | 16.64 | 16.16 | 1.46% | 277,823 |
| Aug 4, 2025 | 16.24 | 16.50 | 16.23 | 16.40 | 15.93 | 1.05% | 262,963 |
| Aug 1, 2025 | 16.46 | 16.50 | 15.98 | 16.23 | 15.77 | -0.31% | 569,437 |
| Jul 31, 2025 | 16.23 | 16.56 | 16.22 | 16.28 | 15.82 | -0.37% | 509,449 |
| Jul 30, 2025 | 16.70 | 16.75 | 16.21 | 16.34 | 15.87 | -2.16% | 354,553 |
| Jul 29, 2025 | 16.60 | 16.78 | 16.49 | 16.70 | 16.22 | 1.46% | 333,433 |
| Jul 28, 2025 | 16.79 | 16.81 | 16.46 | 16.46 | 15.99 | -2.08% | 269,256 |
| Jul 25, 2025 | 16.91 | 16.91 | 16.65 | 16.81 | 16.33 | -0.53% | 383,492 |
| Jul 24, 2025 | 17.20 | 17.20 | 16.89 | 16.90 | 16.42 | -1.40% | 271,667 |
| Jul 23, 2025 | 17.15 | 17.17 | 16.98 | 17.14 | 16.65 | -0.12% | 309,282 |
| Jul 22, 2025 | 16.94 | 17.23 | 16.94 | 17.16 | 16.67 | 1.30% | 399,005 |
| Jul 21, 2025 | 17.02 | 17.20 | 16.90 | 16.94 | 16.46 | 0.18% | 351,793 |
| Jul 18, 2025 | 16.98 | 17.03 | 16.77 | 16.91 | 16.43 | - | 379,086 |
| Jul 17, 2025 | 16.87 | 17.06 | 16.87 | 16.91 | 16.43 | -0.06% | 318,634 |