Skip to main content
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
15.45
+0.33 (2.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2815.5015.2315.4515.452.18%2,680,208
Jun 25, 202615.2615.4515.0815.1215.12-1.37%391,954
Jun 24, 202615.2615.4815.1515.3315.331.19%488,053
Jun 23, 202615.0915.2515.0515.1515.151.20%505,980
Jun 22, 202614.9915.0814.9214.9714.97-0.60%563,961
Jun 18, 202615.0415.0814.9515.0615.060.80%726,625
Jun 17, 202615.1215.2214.8614.9414.94-1.58%544,074
Jun 16, 202615.1015.1914.9815.1815.180.93%555,683
Jun 15, 202615.2615.3315.0115.0415.04-1.57%592,298
Jun 12, 202615.2315.4015.2115.2815.280.46%440,237
Jun 11, 202615.2815.4415.1815.2115.21-0.85%458,818
Jun 10, 202615.4015.7115.2815.3415.340.46%526,688
Jun 9, 202615.2515.4215.1615.2715.270.99%505,486
Jun 8, 202615.2615.3515.1015.1215.12-0.92%441,360
Jun 5, 202615.0515.4215.0515.2615.261.26%484,924
Jun 4, 202615.0015.1314.9315.0715.071.76%535,865
Jun 3, 202614.8915.0314.7914.8114.81-1.27%789,153
Jun 2, 202614.9915.1014.8815.0015.000.94%525,304
Jun 1, 202614.9915.0614.7414.8614.86-1.07%943,610
May 29, 202615.5015.6314.9915.0215.02-3.96%995,439
May 28, 202615.5415.6915.5015.6415.640.13%493,088
May 27, 202615.5515.7315.5215.6215.620.90%704,324
May 26, 202615.3115.4915.2815.4815.481.18%944,318
May 22, 202615.5115.5115.2715.3015.30-0.97%742,573
May 21, 202615.3315.5915.1415.4515.450.46%985,831
May 20, 202615.2215.4115.1015.3815.381.12%483,534
May 19, 202615.1615.4415.1015.2115.210.13%554,746
May 18, 202615.0015.2315.0015.1915.191.81%622,321
May 15, 202614.9815.0914.8714.9214.92-0.37%880,367
May 14, 202615.3415.4115.0815.2014.98-0.85%1,111,251
May 13, 202615.3915.4315.2815.3315.10-0.84%709,491
May 12, 202615.6115.6515.4215.4615.23-0.71%638,480
May 11, 202615.8615.9115.4815.5715.34-1.58%867,770
May 8, 202615.9216.0715.7815.8215.59-0.38%704,017
May 7, 202615.7816.1415.7315.8815.640.95%1,015,210
May 6, 202615.8316.0115.7015.7315.500.19%1,282,684
May 5, 202615.7515.8815.5915.7015.470.26%1,012,238
May 4, 202615.6815.9615.6215.6615.43-0.51%1,023,923
May 1, 202615.8616.0115.6415.7415.511.22%1,370,837
Apr 30, 202615.4615.6515.4615.5515.320.84%564,668
Apr 29, 202615.5515.6615.4215.4215.19-1.22%411,708
Apr 28, 202615.4415.7115.4415.6115.380.71%641,074
Apr 27, 202615.7115.9115.4815.5015.27-1.40%523,577
Apr 24, 202615.5015.7715.5015.7215.491.42%471,642
Apr 23, 202615.4515.6315.4515.5015.270.91%481,791
Apr 22, 202615.6515.7115.3115.3615.13-1.60%501,158
Apr 21, 202615.7215.8415.5915.6115.38-0.70%532,928
Apr 20, 202615.5315.7715.4915.7215.490.83%403,935
Apr 17, 202615.2215.6515.1915.5915.362.90%566,940
Apr 16, 202615.2515.3715.1315.1514.93-0.98%418,604
Apr 15, 202615.3415.3815.2315.3015.07-0.58%408,277
Apr 14, 202615.2815.4715.2415.3915.160.46%635,821
Apr 13, 202615.5815.6015.2615.3215.09-2.11%714,017
Apr 10, 202615.3815.7115.3815.6515.421.95%1,416,784
Apr 9, 202614.9415.4114.9415.3515.122.13%717,597
Apr 8, 202615.0915.0914.9915.0314.811.01%525,345
Apr 7, 202614.6114.9414.6014.8814.661.64%581,147
Apr 6, 202614.5014.7214.5014.6414.420.34%673,128
Apr 2, 202614.6414.7114.5314.5914.37-0.21%742,144
Apr 1, 202614.4114.6714.4014.6214.401.32%554,135
Mar 31, 202614.5414.5414.3314.4314.220.21%1,000,648
Mar 30, 202614.4614.5014.3614.4014.190.63%787,078
Mar 27, 202614.4814.4914.2114.3114.10-0.97%857,910
Mar 26, 202614.2514.5514.2514.4514.240.77%849,130
Mar 25, 202614.3914.4114.2614.3414.130.56%495,466
Mar 24, 202614.2514.5114.2014.2614.05-0.49%818,176
Mar 23, 202614.4014.4814.2114.3314.121.34%436,817
Mar 20, 202614.4314.4313.9314.1413.93-1.87%985,082
Mar 19, 202614.5614.5914.3414.4114.20-1.10%326,136
Mar 18, 202614.6414.7514.5614.5714.35-1.55%396,021
Mar 17, 202614.8214.9014.7614.8014.580.54%379,544
Mar 16, 202614.7814.8814.6914.7214.500.48%447,381
Mar 13, 202614.8715.0514.5814.6514.43-0.48%411,958
Mar 12, 202614.6714.8114.5614.7214.50-0.07%413,149
Mar 11, 202614.8314.8614.6614.7314.51-1.21%415,150
Mar 10, 202614.7915.0114.7314.9114.69-0.07%399,471
Mar 9, 202614.6614.9914.5114.9214.700.61%553,272
Mar 6, 202614.8014.8814.6814.8314.61-0.20%581,811
Mar 5, 202614.7515.0214.6714.8614.64-0.27%562,112
Mar 4, 202615.0715.1214.8914.9014.68-1.13%650,212
Mar 3, 202614.9715.2814.7615.0714.85-0.79%819,311
Mar 2, 202614.9415.2514.7815.1914.970.73%820,008
Feb 27, 202615.6715.7415.0515.0814.86-4.19%1,161,361
Feb 26, 202616.1716.3115.6515.7415.51-2.78%457,502
Feb 25, 202616.1516.2515.9916.1915.95-322,220
Feb 24, 202616.2716.2816.0216.1915.95-0.06%282,144
Feb 23, 202616.2816.4316.1716.2015.960.12%368,745
Feb 20, 202616.2616.2616.0216.1815.940.37%418,989
Feb 19, 202615.9316.1615.9316.1215.880.81%388,012
Feb 18, 202616.0316.0815.8715.9915.75-0.62%459,968
Feb 17, 202616.0116.1215.7716.0915.851.42%319,886
Feb 13, 202616.0816.1815.9216.0915.630.44%428,388
Feb 12, 202616.2916.2915.8316.0215.56-0.68%386,968
Feb 11, 202616.1516.2315.9816.1315.670.19%448,165
Feb 10, 202615.8916.1515.8416.1015.641.71%328,305
Feb 9, 202615.8616.0315.7115.8315.38-0.50%346,820
Feb 6, 202615.9616.0615.8515.9115.460.19%402,108
Feb 5, 202616.0016.0015.7015.8815.43-0.13%504,729
Feb 4, 202615.6316.0015.5415.9015.452.65%460,060
Feb 3, 202615.2515.5315.2415.4915.050.39%401,126