Skip to main content
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
15.61
+0.11 (0.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4415.7115.4415.6115.610.71%641,069
Apr 27, 202615.7115.9115.4815.5015.50-1.40%523,575
Apr 24, 202615.5015.7715.5015.7215.721.42%446,049
Apr 23, 202615.4515.6315.4515.5015.500.91%481,791
Apr 22, 202615.6515.7115.3115.3615.36-1.60%501,157
Apr 21, 202615.7215.8415.5915.6115.61-0.70%532,834
Apr 20, 202615.5315.7715.4915.7215.720.83%403,862
Apr 17, 202615.2215.6515.1915.5915.592.90%563,953
Apr 16, 202615.2515.3715.1315.1515.15-0.98%418,586
Apr 15, 202615.3415.3815.2315.3015.30-0.58%405,927
Apr 14, 202615.2815.4715.2415.3915.390.46%629,833
Apr 13, 202615.5815.6015.2615.3215.32-2.11%714,016
Apr 10, 202615.3815.7115.3815.6515.651.95%1,416,522
Apr 9, 202614.9415.4114.9415.3515.352.13%717,255
Apr 8, 202615.0915.0914.9915.0315.031.01%525,259
Apr 7, 202614.6114.9414.6014.8814.881.64%579,946
Apr 6, 202614.5014.7214.5014.6414.640.34%671,355
Apr 2, 202614.6414.7114.5314.5914.59-0.21%742,144
Apr 1, 202614.4114.6714.4014.6214.621.32%554,132
Mar 31, 202614.5414.5414.3314.4314.430.21%1,000,648
Mar 30, 202614.4614.5014.3614.4014.400.63%787,076
Mar 27, 202614.4814.4914.2114.3114.31-0.97%852,186
Mar 26, 202614.2514.5514.2514.4514.450.77%849,130
Mar 25, 202614.3914.4114.2614.3414.340.56%495,466
Mar 24, 202614.2514.5114.2014.2614.26-0.49%818,176
Mar 23, 202614.4014.4814.2114.3314.331.34%436,817
Mar 20, 202614.4314.4313.9314.1414.14-1.87%924,122
Mar 19, 202614.5614.5914.3414.4114.41-1.10%320,369
Mar 18, 202614.6414.7514.5614.5714.57-1.55%396,021
Mar 17, 202614.8214.9014.7614.8014.800.54%379,326
Mar 16, 202614.7814.8814.6914.7214.720.48%447,381
Mar 13, 202614.8715.0514.5814.6514.65-0.48%411,956
Mar 12, 202614.6714.8114.5614.7214.72-0.07%413,149
Mar 11, 202614.8314.8614.6614.7314.73-1.21%405,881
Mar 10, 202614.7915.0114.7314.9114.91-0.07%399,470
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