UMH Properties, Inc. - UMH-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.76	21.78	21.78	21.84	21.74	17,529
December 03, 2025	21.9	21.76	21.76	21.9	21.71	25,571
December 02, 2025	21.99	21.85	21.85	21.99	21.75	17,078
December 01, 2025	22.12	21.94	21.94	22.12	21.89	41,183
November 28, 2025	22.35	22.18	22.18	22.48	22.18	31,431
November 26, 2025	22.39	22.29	22.29	22.47	22.2	31,610
November 25, 2025	22.15	22.43	22.43	22.46	22.15	23,240
November 24, 2025	22.2	22.14	22.14	22.4	22.12	9,744
November 21, 2025	22.16	22.3	22.3	22.3	22.12	10,320
November 20, 2025	22.31	22.15	22.15	22.41	22.11	16,871
November 19, 2025	22.3	22.31	22.31	22.44	22.3	17,769
November 18, 2025	22.35	22.3	22.3	22.42	22.3	4,086
November 17, 2025	22.51	22.33	22.33	22.56	22.3	9,523
November 14, 2025	22.71	22.73	22.33	22.77	22.67	15,265
November 13, 2025	22.68	22.68	22.28	22.74	22.67	4,010
November 12, 2025	22.77	22.67	22.27	22.83	22.67	26,551
November 11, 2025	22.76	22.76	22.36	22.8	22.75	1,840
November 10, 2025	22.81	22.71	22.31	22.88	22.62	15,221
November 07, 2025	22.65	22.64	22.64	22.65	22.53	10,066
November 06, 2025	22.76	22.72	22.72	22.76	22.72	7,592
November 05, 2025	22.73	22.8	22.8	22.89	22.73	8,213
November 04, 2025	22.7	22.73	22.73	22.79	22.7	4,407
November 03, 2025	22.5	22.75	22.75	22.75	22.5	7,627
October 31, 2025	22.69	22.56	22.56	22.84	22.52	35,457
October 30, 2025	22.8	22.58	22.58	22.88	22.54	16,998
October 29, 2025	22.78	22.8	22.8	22.85	22.78	6,487
October 28, 2025	22.76	22.78	22.78	22.8	22.7	4,246
October 27, 2025	22.7	22.69	22.69	22.96	22.69	14,193
October 24, 2025	22.75	22.68	22.68	22.75	22.66	18,930
October 23, 2025	22.66	22.66	22.66	22.67	22.66	1,931
October 22, 2025	22.72	22.66	22.66	22.74	22.66	6,286
October 21, 2025	22.7	22.74	22.74	22.75	22.7	7,691
October 20, 2025	22.75	22.73	22.73	22.79	22.73	5,581
October 17, 2025	22.75	22.7	22.7	22.8	22.7	4,636
October 16, 2025	22.75	22.74	22.74	22.81	22.64	7,038
October 15, 2025	22.71	22.76	22.76	22.77	22.6	8,391
October 14, 2025	22.61	22.71	22.71	22.8	22.6	4,447
October 13, 2025	22.89	22.68	22.68	22.89	22.6	3,118
October 10, 2025	22.75	22.51	22.51	22.76	22.51	16,351
October 09, 2025	22.92	22.75	22.75	22.92	22.75	7,246
October 08, 2025	23	22.93	22.93	23.07	22.93	7,264
October 07, 2025	22.93	23	23	23	22.75	8,457
October 06, 2025	23.15	23.05	23.05	23.22	23.02	15,254
October 03, 2025	23.13	23.12	23.12	23.13	23.1	17,068
October 02, 2025	22.99	23.14	23.14	23.14	22.9	5,426
October 01, 2025	22.6	22.88	22.88	22.98	22.6	2,928
September 30, 2025	22.96	22.65	22.65	23.02	22.51	31,287
September 29, 2025	23.25	22.95	22.95	23.25	22.93	17,703
September 26, 2025	23.28	23.24	23.24	23.35	23.2	7,609
September 25, 2025	23.25	23.15	23.15	23.25	23.13	3,631
September 24, 2025	23.27	23.25	23.25	23.27	23.2	1,335
September 23, 2025	23.26	23.27	23.27	23.35	23.26	3,244
September 22, 2025	23.29	23.29	23.29	23.35	23.18	17,371
September 19, 2025	23.23	23.29	23.29	23.3	23.18	5,921
September 18, 2025	23.14	23.34	23.34	23.39	23.14	42,714
September 17, 2025	23.33	23.3	23.3	23.33	23.23	16,185
September 16, 2025	23.16	23.21	23.21	23.3	23.12	32,810
September 15, 2025	23.31	23.29	23.29	23.31	23.12	24,381
September 12, 2025	23.05	23.24	23.24	23.24	23.03	14,042
September 11, 2025	22.88	22.93	22.93	23	22.79	11,601

UMH Properties, Inc. (UMH-PD) NYSE