UMH Properties, Inc. (UMH) NYSE

15.16

-0.08(-0.52%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.1615.2415.2415.2715.021.05M
September 04, 202515.2415.0715.0715.2614.92886,316
September 03, 202515.1115.1215.1215.2715.01717,920
September 02, 202515.6115.1615.1615.715.09754,010
August 29, 202515.7115.6915.6915.7315.57777,600
August 28, 202515.7515.6615.6615.7815.55578,971
August 27, 202515.615.7515.7515.7515.58652,716
August 26, 202515.8215.5815.5815.915.55645,113
August 25, 20251615.7915.7916.0515.72434,763
August 22, 202515.6716.0116.0116.2915.67980,000
August 21, 202515.5415.6715.6715.7315.46597,830
August 20, 202515.7515.6215.6215.9715.59592,242
August 19, 202515.715.8215.8215.9715.69550,700
August 18, 202515.9915.6115.6116.0415.61539,400
August 15, 202516.0215.9715.9716.1215.71.1M
August 14, 202516.2916.231616.3316.18344,932
August 13, 202516.316.4316.216.4616.18594,200
August 12, 202516.2816.221616.3416.1606,000
August 11, 202516.416.2716.0416.5316.27408,238
August 08, 202516.5216.3516.3516.5216.32287,100
August 07, 202516.9816.5216.5216.9816.49372,100
August 06, 202516.6716.4816.4816.716.47336,900
August 05, 202516.3716.6416.6416.6616.36277,823
August 04, 202516.2416.416.416.516.23263,000
August 01, 202516.4616.2316.2316.515.98569,437
July 31, 202516.2316.2816.2816.5616.22509,449
July 30, 202516.7116.3416.3416.7516.21354,553
July 29, 202516.616.716.716.7816.49333,433
July 28, 202516.7916.4616.4616.8116.46269,256
July 25, 202516.9116.8116.8116.9116.65383,500
July 24, 202517.216.916.917.216.89271,700
July 23, 202517.1517.1417.1417.1716.98309,300
July 22, 202516.9417.1617.1617.2316.94399,005
July 21, 202517.0216.9416.9417.216.9351,800
July 18, 202516.9816.9116.9117.0316.77379,086
July 17, 202516.8716.9116.9117.0616.87318,634
July 16, 202516.7916.9216.9216.9516.65368,347
July 15, 202517.0416.6616.6617.1116.66313,933
July 14, 202517.0217.0517.0517.1816.98239,885
July 11, 202516.9717.117.117.1116.86234,700
July 10, 202517.0117.0917.117.2516.92216,637
July 09, 202517.0217.0817.0817.2116.94377,436
July 08, 202517.0717.0417.0417.2316.95684,844
July 07, 202517.2717.117.117.417.03421,348
July 03, 202517.1117.3417.3417.4417.02317,525
July 02, 202517.0317.1517.1517.1916.79412,003
July 01, 202516.816.9616.9617.0416.63372,800
June 30, 202516.816.7916.7816.8116.49278,513
June 27, 202516.9816.7316.7317.0416.662.83M
June 26, 202516.6116.9416.9416.9616.56486,000
June 25, 202516.9216.5816.5817.0116.54408,227
June 24, 202516.8717.0217.0217.0216.75357,510
June 23, 202516.7516.8716.8716.9616.47314,343
June 20, 202516.9316.7416.7417.0216.671.23M
June 18, 202516.6616.8716.871716.62418,731
June 17, 202516.8916.6216.6216.916.56303,046
June 16, 202516.8616.8616.8617.0116.77570,447
June 13, 202516.9116.7716.7717.0116.64356,273
June 12, 202517.0717.0517.0517.216.97357,119
June 11, 202517.2717.1117.1117.417.07556,641
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved