Skip to main content
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
14.92
+0.09 (0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
14.92
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6614.9914.5114.9214.920.61%552,882
Mar 6, 202614.8014.8814.6814.8314.83-0.20%581,811
Mar 5, 202614.7515.0214.6714.8614.86-0.27%562,112
Mar 4, 202615.0715.1214.8914.9014.90-1.13%650,212
Mar 3, 202614.9715.2814.7615.0715.07-0.79%819,311
Mar 2, 202614.9415.2514.7815.1915.190.73%806,576
Feb 27, 202615.6715.7415.0515.0815.08-4.19%1,099,379
Feb 26, 202616.1716.3115.6515.7415.74-2.78%426,226
Feb 25, 202616.1516.2515.9916.1916.19-312,977
Feb 24, 202616.2716.2816.0216.1916.19-0.06%275,587
Feb 23, 202616.2816.4316.1716.2016.200.12%368,745
Feb 20, 202616.2616.2616.0216.1816.180.37%418,971
Feb 19, 202615.9316.1615.9316.1216.120.81%384,892
Feb 18, 202616.0316.0815.8715.9915.99-0.62%459,968
Feb 17, 202616.0116.1215.7716.0916.09-319,885
Feb 13, 202616.0816.1815.9216.0915.870.44%428,388
Feb 12, 202616.2916.2915.8316.0215.80-0.68%386,968
Feb 11, 202616.1516.2315.9816.1315.900.19%448,165
Feb 10, 202615.8916.1515.8416.1015.871.71%328,305
Feb 9, 202615.8616.0315.7115.8315.61-0.50%346,820
Feb 6, 202615.9616.0615.8515.9115.690.19%402,108
Feb 5, 202616.0016.0015.7015.8815.66-0.13%504,729
Feb 4, 202615.6316.0015.5415.9015.682.65%460,060
Feb 3, 202615.2515.5315.2415.4915.270.39%401,126
Feb 2, 202615.6815.7515.3815.4315.21-1.28%613,510
Jan 30, 202615.5715.6415.4315.6315.410.26%608,462
Jan 29, 202615.4415.6015.3715.5915.371.63%527,936
Jan 28, 202615.6915.7715.2015.3415.13-2.29%626,341
Jan 27, 202615.8516.0115.6715.7015.48-1.38%503,258
Jan 26, 202616.1516.1515.7815.9215.70-1.12%540,912
Jan 23, 202616.1016.1915.9916.1015.87-0.25%459,731
Jan 22, 202616.2016.2516.1016.1415.91-0.06%503,591
Jan 21, 202616.3616.3816.1216.1515.92-1.04%637,129
Jan 20, 202616.4516.5016.1316.3216.09-1.69%409,156
Jan 16, 202616.3416.6516.3016.6016.371.10%495,650
Jan 15, 202616.0316.5016.0216.4216.192.31%724,677
Jan 14, 202615.8816.0815.8616.0515.831.07%390,491
Jan 13, 202615.9415.9915.7715.8815.66-0.06%530,355
Jan 12, 202616.0116.1415.8815.8915.67-1.18%449,455
Jan 9, 202616.0816.1516.0216.0815.86-562,131
Jan 8, 202615.8416.3015.7616.0815.861.01%571,459
Jan 7, 202616.1116.2715.9015.9215.70-1.00%711,033
Jan 6, 202615.7916.1415.7316.0815.861.13%551,101
Jan 5, 202616.0016.0815.8615.9015.68-602,389
Jan 2, 202615.8215.9815.7015.9015.68-0.06%478,529
Dec 31, 202516.0116.0115.8615.9115.69-0.31%425,366
Dec 30, 202515.9916.1315.9615.9615.74-0.19%498,521
Dec 29, 202516.0016.0815.8615.9915.770.19%532,945
Dec 26, 202515.8415.9915.8315.9615.740.50%324,763
Dec 24, 202515.8015.9415.7115.8815.661.02%223,927
Dec 23, 202515.8015.8015.5815.7215.50-0.44%388,642
Dec 22, 202515.8015.8715.7015.7915.57-0.44%484,469
Dec 19, 202516.1716.2515.8415.8615.64-2.40%1,253,231
Dec 18, 202516.3216.3916.1716.2516.020.12%599,763
Dec 17, 202516.2116.3816.0716.2316.000.56%569,104
Dec 16, 202516.0116.1815.8016.1415.911.13%713,562
Dec 15, 202515.9816.0515.8515.9615.740.13%847,411
Dec 12, 202515.9316.0215.8015.9415.720.31%750,796
Dec 11, 202515.7415.9915.7215.8915.671.53%915,448
Dec 10, 202515.3115.8115.3015.6515.432.42%871,327
Dec 9, 202515.0615.3815.0615.2815.072.07%787,296
Dec 8, 202515.2815.3014.9614.9714.76-2.28%596,818
Dec 5, 202515.2115.3615.2115.3215.110.20%467,714
Dec 4, 202515.4615.5115.2215.2915.081.87%677,077
Dec 3, 202514.9615.0714.8315.0114.800.67%622,077
Dec 2, 202514.9715.0714.8914.9114.70-0.07%695,484
Dec 1, 202514.9815.0714.8914.9214.71-1.39%396,877
Nov 28, 202515.2015.2815.1015.1314.92-0.66%236,792
Nov 26, 202515.0815.3215.0815.2315.020.53%635,300
Nov 25, 202515.0115.2915.0115.1514.941.54%534,671
Nov 24, 202515.1315.1514.8614.9214.71-2.16%841,375
Nov 21, 202514.9415.3114.8815.2515.042.35%1,031,836
Nov 20, 202514.7415.0414.7414.9014.690.88%751,018
Nov 19, 202514.8014.8514.6914.7714.56-0.07%541,446
Nov 18, 202514.7614.8714.7114.7814.570.14%393,976
Nov 17, 202514.9114.9514.7614.7614.55-2.32%451,765
Nov 14, 202515.2215.2514.9815.1114.68-0.46%741,293
Nov 13, 202515.1515.2215.0915.1814.740.13%542,231
Nov 12, 202515.2515.3615.1615.1614.73-0.85%447,943
Nov 11, 202515.1215.3815.0915.2914.851.46%440,605
Nov 10, 202515.1815.2514.9115.0714.64-0.79%631,244
Nov 7, 202514.9815.2114.9615.1914.752.08%711,009
Nov 6, 202514.7615.0114.7114.8814.450.27%656,909
Nov 5, 202514.5915.0914.5914.8414.411.99%1,120,016
Nov 4, 202514.4814.6714.2014.5514.13-0.89%791,828
Nov 3, 202514.4414.7114.2914.6814.260.96%795,403
Oct 31, 202514.1214.6614.0614.5414.122.25%1,124,327
Oct 30, 202514.2014.5214.2014.2213.81-0.42%699,317
Oct 29, 202514.3414.5214.2514.2813.87-1.31%789,964
Oct 28, 202514.5514.5514.3814.4714.06-0.96%403,939
Oct 27, 202514.6714.6714.5314.6114.19-0.48%348,068
Oct 24, 202514.6114.7514.5514.6814.260.96%433,888
Oct 23, 202514.7514.7514.3914.5414.12-1.36%470,559
Oct 22, 202514.7114.8514.6014.7414.320.61%558,301
Oct 21, 202514.5014.7314.4714.6514.231.24%684,902
Oct 20, 202514.3214.4714.2514.4714.061.33%523,609
Oct 17, 202514.2114.4614.1714.2813.870.56%684,234
Oct 16, 202514.4014.4914.1914.2013.79-1.39%841,446
Oct 15, 202514.4514.6914.3414.4013.99-0.55%949,218
Oct 14, 202514.1814.4914.1414.4814.061.90%601,760