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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.55	22.56	22.56	22.58	22.55	2,179
August 15, 2025	22.47	22.54	22.54	22.57	22.47	10,252
August 14, 2025	22.9	22.91	22.51	22.95	22.88	6,905
August 13, 2025	22.68	22.86	22.46	22.89	22.67	6,386
August 12, 2025	22.62	22.7	22.31	22.7	22.62	16,180
August 11, 2025	22.64	22.66	22.27	22.69	22.6	3,744
August 08, 2025	22.6	22.6	22.21	22.65	22.52	8,135
August 07, 2025	22.6	22.6	22.21	22.63	22.49	9,215
August 06, 2025	22.65	22.56	22.56	22.69	22.4	15,507
August 05, 2025	22.64	22.68	22.68	22.7	22.58	12,892
August 04, 2025	22.4	22.57	22.57	22.57	22.4	10,599
August 01, 2025	22.32	22.4	22.4	22.41	22.32	3,023
July 31, 2025	22.09	22.41	22.41	22.45	22.09	54,804
July 30, 2025	22.02	22.22	22.22	22.25	22.02	49,699
July 29, 2025	22.02	22.1	22.1	22.26	22.02	14,120
July 28, 2025	22.05	22.07	22.07	22.2	21.99	23,198
July 25, 2025	21.89	22.04	22.04	22.12	21.89	13,209
July 24, 2025	21.85	21.94	21.94	22	21.85	12,578
July 23, 2025	21.91	21.89	21.89	21.91	21.88	6,787
July 22, 2025	21.9	21.9	21.9	21.9	21.88	25,071
July 21, 2025	22	21.88	21.88	22.2	21.88	71,627
July 18, 2025	22.22	22	22	22.25	21.96	8,669
July 17, 2025	22.1	22.1	22.1	22.26	22.06	11,682
July 16, 2025	22.13	22.04	22.04	22.13	21.93	22,288
July 15, 2025	22.31	22.1	22.1	22.31	22.1	17,348
July 14, 2025	22.3	22.31	22.31	22.41	22.25	15,017
July 11, 2025	22.25	22.3	22.3	22.33	22.23	17,484
July 10, 2025	22.12	22.23	22.23	22.24	22.12	7,192
July 09, 2025	21.92	22.14	22.14	22.14	21.92	5,555
July 08, 2025	21.88	22	22	22	21.88	13,164
July 07, 2025	21.95	21.89	21.89	21.95	21.85	28,781
July 03, 2025	21.85	21.92	21.92	21.93	21.85	37,494
July 02, 2025	21.97	21.85	21.85	21.97	21.85	96,729
July 01, 2025	21.83	21.9	21.9	21.96	21.83	29,034
June 30, 2025	22.08	21.79	21.79	22.08	21.79	68,348
June 27, 2025	22.18	22.07	22.07	22.18	22	5,963
June 26, 2025	22.11	22.09	22.09	22.11	22	5,874
June 25, 2025	22.1	22.11	22.11	22.15	22.1	8,449
June 24, 2025	22.05	22.1	22.1	22.1	22.05	12,815
June 23, 2025	22.05	22.05	22.05	22.1	22.03	7,892
June 20, 2025	22.05	22.05	22.05	22.1	22.04	13,357
June 18, 2025	22.03	22.02	22.02	22.05	21.95	14,144
June 17, 2025	22.1	21.96	21.96	22.1	21.95	6,225
June 16, 2025	21.9	22	22	22.1	21.86	34,879
June 13, 2025	21.75	21.8	21.8	21.92	21.63	23,604
June 12, 2025	21.7	21.79	21.79	21.79	21.66	7,507
June 11, 2025	21.65	21.66	21.66	21.69	21.6	24,490
June 10, 2025	21.65	21.6	21.6	21.72	21.6	11,416
June 09, 2025	21.7	21.65	21.65	21.8	21.62	17,532
June 06, 2025	21.66	21.57	21.57	21.67	21.53	15,031
June 05, 2025	21.75	21.71	21.71	21.77	21.7	7,474
June 04, 2025	21.74	21.69	21.69	21.8	21.66	10,974
June 03, 2025	21.7	21.68	21.68	21.75	21.67	10,334
June 02, 2025	21.6	21.67	21.67	21.79	21.58	8,211
May 30, 2025	21.75	21.67	21.67	21.75	21.56	29,004
May 29, 2025	21.86	21.8	21.8	21.91	21.79	22,737
May 28, 2025	22	21.85	21.85	22.08	21.81	9,143
May 27, 2025	21.86	21.94	21.94	22	21.81	8,652
May 23, 2025	21.86	21.85	21.85	21.97	21.81	9,581
May 22, 2025	21.86	21.92	21.92	22.11	21.82	18,200

UMH Properties, Inc. (UMH-PD) NYSE