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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.97	22.88	22.88	23.1	22.8	22,401
September 09, 2025	22.93	22.89	22.89	22.93	22.82	8,965
September 08, 2025	22.74	22.89	22.89	22.89	22.71	14,480
September 05, 2025	22.64	22.66	22.66	22.74	22.57	6,362
September 04, 2025	22.5	22.59	22.59	22.6	22.5	16,962
September 03, 2025	22.22	22.48	22.48	22.48	22.22	40,069
September 02, 2025	22.06	22.12	22.12	22.32	22.06	19,719
August 29, 2025	22.48	22.16	22.16	22.57	21.86	76,660
August 28, 2025	22.44	22.48	22.48	22.65	22.44	10,597
August 27, 2025	22.65	22.54	22.54	22.65	22.25	7,155
August 26, 2025	22.7	22.65	22.65	22.79	22.47	8,329
August 25, 2025	22.95	22.7	22.7	22.95	22.7	6,331
August 22, 2025	22.81	22.82	22.82	22.9	22.7	6,462
August 21, 2025	22.69	22.65	22.65	22.7	22.61	3,325
August 20, 2025	22.61	22.67	22.67	22.67	22.5	5,006
August 19, 2025	22.6	22.67	22.67	22.7	22.6	9,751
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

UMH Properties, Inc. (UMH-PD) NYSE