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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	16.8	16.79	16.78	16.81	16.49	278,513
June 27, 2025	16.98	16.73	16.73	17.04	16.66	2.83M
June 26, 2025	16.61	16.94	16.94	16.96	16.56	486,000
June 25, 2025	16.92	16.58	16.58	17.01	16.54	408,227
June 24, 2025	16.87	17.02	17.02	17.02	16.75	357,510
June 23, 2025	16.75	16.87	16.87	16.96	16.47	314,343
June 20, 2025	16.93	16.74	16.74	17.02	16.67	1.23M
June 18, 2025	16.66	16.87	16.87	17	16.62	418,731
June 17, 2025	16.89	16.62	16.62	16.9	16.56	303,046
June 16, 2025	16.86	16.86	16.86	17.01	16.77	570,447
June 13, 2025	16.91	16.77	16.77	17.01	16.64	356,273
June 12, 2025	17.07	17.05	17.05	17.2	16.97	357,119
June 11, 2025	17.27	17.11	17.11	17.4	17.07	556,641
June 10, 2025	17.16	17.26	17.26	17.36	16.99	384,700
June 09, 2025	16.76	17.04	17.04	17.12	16.59	351,900
June 06, 2025	16.87	16.74	16.74	16.97	16.68	237,200
June 05, 2025	16.7	16.75	16.75	16.8	16.5	365,705
June 04, 2025	16.66	16.71	16.71	16.74	16.59	220,800
June 03, 2025	16.68	16.71	16.71	16.76	16.45	268,445
June 02, 2025	16.64	16.71	16.71	16.77	16.52	282,308
May 30, 2025	16.81	16.79	16.79	16.9	16.67	440,200
May 29, 2025	16.68	16.82	16.82	16.88	16.67	240,641
May 28, 2025	16.78	16.7	16.7	16.86	16.57	310,200
May 27, 2025	16.68	16.74	16.74	16.81	16.53	387,547
May 23, 2025	16.3	16.47	16.47	16.56	16.26	661,938
May 22, 2025	16.41	16.38	16.38	16.45	16.18	561,600
May 21, 2025	16.99	16.46	16.46	17.08	16.45	371,596
May 20, 2025	17.04	17.04	17.04	17.18	16.97	304,333
May 19, 2025	17.06	17.16	17.16	17.25	16.95	283,000
May 16, 2025	17.05	17.21	17.21	17.22	16.99	362,471
May 15, 2025	16.83	17.04	17.04	17.04	16.78	369,400
May 14, 2025	16.92	16.92	16.92	16.95	16.6	632,434
May 13, 2025	17.27	17.05	17.05	17.34	16.88	631,100
May 12, 2025	17.45	17.2	17.2	17.47	17.01	452,012
May 09, 2025	17.14	17.28	17.28	17.36	17.07	464,900
May 08, 2025	17.3	17.21	17.21	17.3	17.01	410,106
May 07, 2025	17.41	17.3	17.3	17.49	17.21	382,534
May 06, 2025	17.33	17.3	17.3	17.43	17.16	322,403
May 05, 2025	17.67	17.3	17.3	17.78	17.29	336,140
May 02, 2025	17.24	17.78	17.78	17.88	17.24	360,100
May 01, 2025	17.59	17.77	17.77	17.97	17.43	336,413
April 30, 2025	17.68	17.67	17.67	17.82	17.45	355,999
April 29, 2025	17.69	17.63	17.63	17.86	17.59	327,700
April 28, 2025	17.44	17.7	17.7	17.73	17.36	289,149
April 25, 2025	17.43	17.48	17.48	17.48	17.22	234,139
April 24, 2025	17.47	17.42	17.42	17.58	17.39	284,505
April 23, 2025	17.39	17.47	17.48	17.55	17.24	483,901
April 22, 2025	17.21	17.28	17.28	17.57	17.08	489,600
April 21, 2025	17.14	17.03	17.03	17.33	16.84	207,223
April 17, 2025	16.94	17.29	17.29	17.44	16.94	345,317
April 16, 2025	17.09	16.94	16.94	17.27	16.8	334,400
April 15, 2025	17.1	17.04	17.04	17.24	16.97	760,100
April 14, 2025	16.91	17.1	17.1	17.23	16.87	329,100
April 11, 2025	16.6	16.83	16.83	16.88	16.32	361,192
April 10, 2025	16.84	16.71	16.71	17.14	16.23	571,183
April 09, 2025	16.08	17.13	17.13	17.31	15.74	1.23M
April 08, 2025	17.36	16.36	16.36	17.4	16.22	553,217
April 07, 2025	17.39	16.97	16.97	17.88	16.87	690,600
April 04, 2025	18.58	17.85	17.85	18.63	17.84	738,200
April 03, 2025	18.63	18.78	18.78	19.02	18.5	535,502

UMH Properties, Inc. (UMH) NYSE