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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.05	22.14	22.14	22.14	22.05	7,974
February 19, 2026	22.07	22.07	22.07	22.15	22.07	17,596
February 18, 2026	22.15	22.11	22.11	22.18	22.06	7,527
February 17, 2026	22.24	22.17	22.17	22.24	22.11	21,167
February 13, 2026	22.46	22.48	22.08	22.5	22.46	10,010
February 12, 2026	22.59	22.45	22.05	22.6	22.43	12,430
February 11, 2026	22.48	22.53	22.13	22.58	22.48	6,614
February 10, 2026	22.48	22.57	22.17	22.57	22.48	19,100
February 09, 2026	22.45	22.5	22.1	22.51	22.45	15,903
February 06, 2026	22.45	22.5	22.1	22.5	22.45	5,941
February 05, 2026	22.41	22.47	22.07	22.5	22.41	8,999
February 04, 2026	22.48	22.45	22.05	22.5	22.45	18,588
February 03, 2026	22.45	22.5	22.5	22.53	22.45	7,448
February 02, 2026	22.46	22.45	22.45	22.5	22.41	4,953
January 30, 2026	22.46	22.47	22.47	22.5	22.36	13,462
January 29, 2026	22.5	22.38	22.38	22.5	22.32	6,540
January 28, 2026	22.48	22.48	22.48	22.48	22.42	18,000
January 27, 2026	22.41	22.45	22.45	22.47	22.35	7,508
January 26, 2026	22.15	22.41	22.41	22.43	22.15	9,325
January 23, 2026	22.18	22.2	22.2	22.34	22.15	21,488
January 22, 2026	22.34	22.24	22.24	22.34	22.22	7,636
January 21, 2026	22.26	22.34	22.34	22.45	22.18	21,862
January 20, 2026	22.46	22.3	22.3	22.5	22.17	26,304
January 16, 2026	22.46	22.48	22.48	22.5	22.44	10,143
January 15, 2026	22.47	22.53	22.53	22.57	22.47	25,388
January 14, 2026	22.51	22.54	22.54	22.55	22.39	13,123
January 13, 2026	22.37	22.5	22.5	22.51	22.37	10,074
January 12, 2026	22.35	22.38	22.38	22.44	22.2	11,859
January 09, 2026	22.47	22.3	22.3	22.47	22.2	11,523
January 08, 2026	22.35	22.36	22.36	22.5	22.32	12,737
January 07, 2026	22.24	22.29	22.29	22.29	22.08	21,037
January 06, 2026	22.1	22.13	22.13	22.22	22.1	12,906
January 05, 2026	22.04	22.07	22.07	22.25	22.02	26,474
January 02, 2026	21.88	21.96	21.96	22.03	21.84	16,719
December 31, 2025	21.85	21.82	21.82	21.85	21.7	40,710
December 30, 2025	22.06	21.85	21.85	22.2	21.81	8,470
December 29, 2025	22.04	21.97	21.97	22.29	21.91	10,416
December 26, 2025	22.29	22.17	22.17	22.29	22.02	5,559
December 24, 2025	22.01	22.15	22.15	22.15	22.01	860
December 23, 2025	21.78	22.02	22.02	22.14	21.78	8,424
December 22, 2025	21.98	21.91	21.91	21.98	21.75	13,464
December 19, 2025	21.76	21.84	21.84	21.84	21.76	11,193
December 18, 2025	21.76	21.79	21.79	21.93	21.76	23,926
December 17, 2025	21.82	21.75	21.75	21.85	21.71	13,805
December 16, 2025	22.01	21.81	21.81	22.14	21.81	8,965
December 15, 2025	22.15	22	22	22.17	22	17,305
December 12, 2025	21.94	22.05	22.05	22.15	21.85	22,378
December 11, 2025	21.75	22.04	21.98	22.04	21.73	11,749
December 10, 2025	21.69	21.75	21.75	21.76	21.55	10,781
December 09, 2025	21.56	21.74	21.74	21.91	21.56	12,573
December 08, 2025	21.69	21.64	21.64	21.75	21.62	10,159
December 05, 2025	21.74	21.69	21.69	21.75	21.61	25,533
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

UMH Properties, Inc. (UMH-PD) NYSE