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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	17.88	18.05	18.05	18.06	17.8	227,521
February 03, 2025	17.84	18.03	18.03	18.05	17.67	274,300
January 31, 2025	17.92	17.99	17.99	18.2	17.91	331,014
January 30, 2025	18.16	17.98	17.98	18.28	17.9	523,504
January 29, 2025	18.06	18.01	18.01	18.16	17.72	908,412
January 28, 2025	18.28	18.09	18.09	18.49	18.04	228,620
January 27, 2025	18.04	18.34	18.34	18.42	18.02	271,600
January 24, 2025	17.86	17.97	17.97	18.11	17.83	226,273
January 23, 2025	17.96	17.94	17.94	18.03	17.79	171,784
January 22, 2025	18.46	17.97	17.97	18.46	17.96	320,256
January 21, 2025	18.32	18.55	18.55	18.56	18.29	254,090
January 17, 2025	18.29	18.28	18.28	18.33	18.16	355,725
January 16, 2025	17.9	18.13	18.13	18.13	17.85	64,886
January 15, 2025	18.34	17.87	17.87	18.34	17.81	252,398
January 14, 2025	17.93	17.94	17.94	18.04	17.78	147,525
January 13, 2025	17.56	17.84	17.84	17.86	17.51	342,672
January 10, 2025	17.9	17.59	17.59	18.02	17.55	359,874
January 08, 2025	18.13	18.3	18.3	18.31	17.95	90,322
January 07, 2025	18.3	18.2	18.2	18.46	18	325,019
January 06, 2025	18.95	18.32	18.32	19.03	18.3	318,543
January 03, 2025	18.87	19	19	19.05	18.87	247,839
January 02, 2025	18.89	18.9	18.9	19.05	18.8	311,123
December 31, 2024	18.84	18.88	18.88	19.04	18.77	423,008
December 30, 2024	18.77	18.72	18.72	18.83	18.52	260,297
December 27, 2024	18.9	18.74	18.74	18.98	18.7	251,742
December 26, 2024	18.86	18.94	18.94	18.99	18.82	206,300
December 24, 2024	18.95	18.96	18.96	19.02	18.68	200,524
December 23, 2024	19.07	18.92	18.92	19.15	18.53	445,500
December 20, 2024	18.52	19.07	19.07	19.15	18.38	2.8M
December 19, 2024	18.95	18.52	18.52	19.09	18.52	496,366
December 18, 2024	19.3	18.87	18.87	19.75	18.87	790,505
December 17, 2024	19.21	19.31	19.31	19.42	19.14	417,700
December 16, 2024	19.34	19.29	19.29	19.71	19.07	652,200
December 13, 2024	19.37	19.37	19.37	19.6	19.24	364,964
December 12, 2024	19.29	19.47	19.47	19.64	19.27	363,548
December 11, 2024	19.53	19.32	19.32	19.76	19.24	346,000
December 10, 2024	19.66	19.46	19.46	19.69	19.38	486,616
December 09, 2024	19.3	19.73	19.73	19.83	19.3	441,628
December 06, 2024	19.79	19.26	19.26	19.93	19.23	536,793
December 05, 2024	19.72	19.85	19.85	20.03	19.59	1.31M
December 04, 2024	19.34	19.63	19.63	19.82	18.95	1.29M
December 03, 2024	19	19	19	19.08	18.68	817,341
December 02, 2024	19.2	18.94	18.94	19.2	18.86	66,736
November 29, 2024	19.36	19.2	19.2	19.47	19.2	261,071
November 27, 2024	19.46	19.26	19.26	19.63	19.25	746,822
November 26, 2024	19.39	19.4	19.4	19.61	19.23	460,000
November 25, 2024	19.32	19.39	19.39	19.58	19.32	956,346
November 22, 2024	19.28	19.24	19.24	19.42	19.22	345,453
November 21, 2024	19.16	19.29	19.29	19.33	19.02	279,646
November 20, 2024	19.35	19.21	19.21	19.41	19.21	55,393
November 19, 2024	19.09	19.53	19.53	19.54	18.96	213,569
November 18, 2024	19.08	19.13	19.13	19.21	19.05	162,400
November 15, 2024	19.49	19.16	19.16	19.49	19.1	292,075
November 14, 2024	19.66	19.54	19.33	19.73	19.49	441,000
November 13, 2024	19.55	19.75	19.75	19.82	19.48	598,809
November 12, 2024	19.63	19.38	19.38	19.72	19.27	318,000
November 11, 2024	19.32	19.53	19.53	19.68	19.32	312,900
November 08, 2024	18.97	19.34	19.34	19.5	18.97	472,734
November 07, 2024	19.33	18.95	18.95	20.42	18.95	432,002
November 06, 2024	19.14	18.77	18.77	19.27	18.62	451,400

UMH Properties, Inc. (UMH) NYSE