UMH Properties, Inc. (UMH-PD) NYSE

21.04

+0.1775(+0.85%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.83	21.04	21.04	21.05	20.8	37,641
April 01, 2026	20.85	20.86	20.86	21.07	20.84	31,865
March 31, 2026	21.22	20.76	20.76	21.24	20.76	98,700
March 30, 2026	21.4	21.17	21.17	21.4	20.51	36,314
March 27, 2026	21.35	21.29	21.29	21.48	21.26	13,678
March 26, 2026	21.5	21.47	21.47	21.5	21.4	12,953
March 25, 2026	21.59	21.53	21.53	21.59	21.36	9,627
March 24, 2026	21.39	21.4	21.4	21.5	21.35	4,943
March 23, 2026	21.47	21.39	21.39	21.47	21.35	5,303
March 20, 2026	21.56	21.3	21.3	21.61	21.27	9,718
March 19, 2026	21.45	21.56	21.56	21.76	21.41	11,376
March 18, 2026	21.73	21.49	21.49	21.84	21.26	41,886
March 17, 2026	21.89	21.79	21.79	21.89	21.6	16,602
March 16, 2026	22.09	21.8	21.8	22.1	21.7	25,575
March 13, 2026	22.01	21.95	21.95	22.08	21.92	14,369
March 12, 2026	21.76	21.97	21.97	22.07	21.76	9,183
March 11, 2026	21.94	21.85	21.85	22.08	21.78	9,032
March 10, 2026	21.91	21.82	21.82	22.11	21.76	15,226
March 09, 2026	21.89	21.8	21.8	22.02	21.8	17,277
March 06, 2026	21.95	21.91	21.91	22.02	21.85	15,600
March 05, 2026	21.9	22.04	22.04	22.09	21.9	8,278
March 04, 2026	21.83	21.9	21.9	21.99	21.81	8,023
March 03, 2026	22.1	21.83	21.83	22.14	21.74	36,890
March 02, 2026	21.97	22.13	22.13	22.13	21.97	20,087
February 27, 2026	22.12	22	22	22.47	21.93	102,857
February 26, 2026	22.14	22.12	22.12	22.14	22.05	20,593
February 25, 2026	22.11	22.08	22.08	22.13	22.05	25,030
February 24, 2026	22.09	22.12	22.12	22.13	22.08	7,776
February 23, 2026	22.14	22.12	22.12	22.14	22.06	5,883
February 20, 2026	22.05	22.14	0	22.14	22.05	7,974
February 19, 2026	22.07	22.07	0	22.15	22.07	17,596
February 18, 2026	22.15	22.11	0	22.18	22.06	7,527
February 17, 2026	22.24	22.17	0	22.24	22.11	21,167
February 13, 2026	22.46	22.48	0	22.5	22.46	10,010
February 12, 2026	22.59	22.45	0	22.6	22.43	12,430
February 11, 2026	22.48	22.53	0	22.58	22.48	6,614
February 10, 2026	22.48	22.57	0	22.57	22.48	19,100
February 09, 2026	22.45	22.5	0	22.51	22.45	15,903
February 06, 2026	22.45	22.5	0	22.5	22.45	5,941
February 05, 2026	22.41	22.47	0	22.5	22.41	8,999
February 04, 2026	22.48	22.45	0	22.5	22.45	18,588
February 03, 2026	22.45	22.5	0	22.53	22.45	7,448
February 02, 2026	22.46	22.45	0	22.5	22.41	4,953
January 30, 2026	22.46	22.47	0	22.5	22.36	13,462
January 29, 2026	22.5	22.38	0	22.5	22.32	6,540
January 28, 2026	22.48	22.48	0	22.48	22.42	18,000
January 27, 2026	22.41	22.45	0	22.47	22.35	7,508
January 26, 2026	22.15	22.41	0	22.43	22.15	9,325
January 23, 2026	22.18	22.2	0	22.34	22.15	21,488
January 22, 2026	22.34	22.24	0	22.34	22.22	7,636
January 21, 2026	22.26	22.34	0	22.45	22.18	21,862
January 20, 2026	22.46	22.3	0	22.5	22.17	26,304
January 16, 2026	22.46	22.48	0	22.5	22.44	10,143
January 15, 2026	22.47	22.53	0	22.57	22.47	25,388
January 14, 2026	22.51	22.54	0	22.55	22.39	13,701
January 13, 2026	22.37	22.5	0	22.51	22.37	11,038
January 12, 2026	22.35	22.38	0	22.44	22.2	11,859
January 09, 2026	22.47	22.3	0	22.47	22.2	11,523
January 08, 2026	22.35	22.36	0	22.5	22.32	12,737
January 07, 2026	22.24	22.29	0	22.29	22.08	21,037