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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.8	15.72	15.72	15.8	15.58	388,642
December 22, 2025	15.8	15.79	15.79	15.87	15.7	484,500
December 19, 2025	16.17	15.86	15.86	16.25	15.84	1.25M
December 18, 2025	16.32	16.25	16.25	16.39	16.17	599,800
December 17, 2025	16.21	16.23	16.23	16.38	16.07	569,104
December 16, 2025	16.01	16.14	16.14	16.18	15.8	713,600
December 15, 2025	15.98	15.96	15.96	16.05	15.85	847,411
December 12, 2025	15.93	15.94	15.94	16.02	15.8	750,796
December 11, 2025	15.74	15.89	15.89	15.99	15.72	915,448
December 10, 2025	15.31	15.65	15.65	15.81	15.3	871,327
December 09, 2025	15.06	15.28	15.28	15.38	15.06	787,300
December 08, 2025	15.28	14.97	14.97	15.3	14.96	596,818
December 05, 2025	15.21	15.32	15.32	15.36	15.21	467,714
December 04, 2025	15.46	15.29	15.29	15.51	15.22	676,777
December 03, 2025	14.96	15.01	15.01	15.07	14.83	622,100
December 02, 2025	14.97	14.91	14.91	15.07	14.89	695,500
December 01, 2025	14.98	14.92	14.92	15.07	14.89	396,900
November 28, 2025	15.2	15.13	15.13	15.28	15.1	236,800
November 26, 2025	15.08	15.23	15.23	15.32	15.08	635,300
November 25, 2025	15.01	15.15	15.15	15.29	15.01	534,700
November 24, 2025	15.13	14.92	14.92	15.15	14.86	841,400
November 21, 2025	14.94	15.25	15.25	15.31	14.88	1.03M
November 20, 2025	14.74	14.9	14.9	15.04	14.74	751,018
November 19, 2025	14.8	14.77	14.77	14.85	14.69	541,446
November 18, 2025	14.76	14.78	14.78	14.87	14.71	394,000
November 17, 2025	14.91	14.76	14.76	14.95	14.76	451,765
November 14, 2025	15.22	15.11	15.11	15.25	14.98	459,584
November 13, 2025	15.15	15.18	15.18	15.22	15.09	542,200
November 12, 2025	15.25	15.16	15.16	15.36	15.16	447,900
November 11, 2025	15.12	15.29	15.29	15.38	15.09	440,600
November 10, 2025	15.18	15.07	15.07	15.25	14.91	631,244
November 07, 2025	14.98	15.19	15.19	15.21	14.95	708,400
November 06, 2025	14.76	14.88	14.88	15.01	14.71	656,909
November 05, 2025	14.59	14.84	14.84	15.09	14.59	1.12M
November 04, 2025	14.54	14.55	14.55	14.67	14.2	670,602
November 03, 2025	14.44	14.68	14.68	14.71	14.29	795,403
October 31, 2025	14.12	14.54	14.54	14.66	14.06	1.12M
October 30, 2025	14.2	14.22	14.22	14.52	14.2	699,317
October 29, 2025	14.34	14.28	14.28	14.52	14.25	789,818
October 28, 2025	14.55	14.47	14.47	14.55	14.38	403,939
October 27, 2025	14.67	14.61	14.61	14.67	14.53	348,100
October 24, 2025	14.61	14.68	14.68	14.75	14.55	433,900
October 23, 2025	14.75	14.54	14.54	14.75	14.39	470,600
October 22, 2025	14.71	14.74	14.74	14.85	14.6	558,301
October 21, 2025	14.5	14.65	14.65	14.73	14.47	684,849
October 20, 2025	14.32	14.47	14.47	14.47	14.25	523,609
October 17, 2025	14.21	14.28	14.28	14.46	14.17	530,456
October 16, 2025	14.4	14.2	14.2	14.49	14.19	841,446
October 15, 2025	14.45	14.4	14.4	14.69	14.34	949,218
October 14, 2025	14.18	14.48	14.48	14.49	14.14	601,800
October 13, 2025	14.15	14.21	14.21	14.24	13.95	664,438
October 10, 2025	14.26	14.12	14.12	14.31	14.05	541,954
October 09, 2025	14.2	14.2	14.2	14.29	14.09	958,100
October 08, 2025	14.1	14.16	14.16	14.23	14.03	749,011
October 07, 2025	14.2	14.12	14.12	14.31	14.08	732,500
October 06, 2025	14.66	14.2	14.2	14.67	14.16	859,847
October 03, 2025	14.58	14.57	14.57	14.79	14.57	471,746
October 02, 2025	14.59	14.56	14.56	14.65	14.39	552,216
October 01, 2025	14.75	14.71	14.71	14.86	14.69	457,004
September 30, 2025	14.76	14.85	14.85	14.88	14.7	600,605

UMH Properties, Inc. (UMH) NYSE