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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.73	14.72	14.72	14.87	14.64	826,600
September 25, 2025	15	14.69	14.69	15	14.6	815,000
September 24, 2025	15.02	14.93	14.93	15.13	14.9	813,736
September 23, 2025	15.23	14.98	14.98	15.34	14.98	545,346
September 22, 2025	15.4	15.19	15.19	15.4	14.95	1.69M
September 19, 2025	15.06	14.76	14.76	15.1	14.75	1.46M
September 18, 2025	15.1	15.03	15.03	15.11	14.97	823,433
September 17, 2025	15.13	15.08	15.08	15.44	15.03	805,300
September 16, 2025	15.07	15.12	15.12	15.22	15.07	513,389
September 15, 2025	15.18	15.13	15.13	15.28	15.09	666,942
September 12, 2025	15.25	15.18	15.18	15.26	15.13	321,300
September 11, 2025	15.01	15.26	15.26	15.33	15	597,500
September 10, 2025	15.05	15.05	15.05	15.13	14.76	749,700
September 09, 2025	15.2	15.14	15.14	15.25	15	565,500
September 08, 2025	15.14	15.16	15.16	15.26	15.07	642,000
September 05, 2025	15.16	15.24	15.24	15.27	15.02	1.05M
September 04, 2025	15.24	15.07	15.07	15.26	14.92	886,316
September 03, 2025	15.11	15.12	15.12	15.27	15.01	717,920
September 02, 2025	15.61	15.16	15.16	15.7	15.09	754,010
August 29, 2025	15.71	15.69	15.69	15.73	15.57	777,600
August 28, 2025	15.75	15.66	15.66	15.78	15.55	578,971
August 27, 2025	15.6	15.75	15.75	15.75	15.58	652,716
August 26, 2025	15.82	15.58	15.58	15.9	15.55	645,113
August 25, 2025	16	15.79	15.79	16.05	15.72	434,763
August 22, 2025	15.67	16.01	16.01	16.29	15.67	980,000
August 21, 2025	15.54	15.67	15.67	15.73	15.46	597,830
August 20, 2025	15.75	15.62	15.62	15.97	15.59	592,242
August 19, 2025	15.7	15.82	15.82	15.97	15.69	550,700
August 18, 2025	15.99	15.61	15.61	16.04	15.61	539,400
August 15, 2025	16.02	15.97	15.97	16.12	15.7	1.1M
August 14, 2025	16.29	16.23	16	16.33	16.18	344,932
August 13, 2025	16.3	16.43	16.2	16.46	16.18	594,200
August 12, 2025	16.28	16.22	16	16.34	16.1	606,000
August 11, 2025	16.4	16.27	16.04	16.53	16.27	408,238
August 08, 2025	16.52	16.35	16.35	16.52	16.32	287,100
August 07, 2025	16.98	16.52	16.52	16.98	16.49	372,100
August 06, 2025	16.67	16.48	16.48	16.7	16.47	336,900
August 05, 2025	16.37	16.64	16.64	16.66	16.36	277,823
August 04, 2025	16.24	16.4	16.4	16.5	16.23	263,000
August 01, 2025	16.46	16.23	16.23	16.5	15.98	569,437
July 31, 2025	16.23	16.28	16.28	16.56	16.22	509,449
July 30, 2025	16.71	16.34	16.34	16.75	16.21	354,553
July 29, 2025	16.6	16.7	16.7	16.78	16.49	333,433
July 28, 2025	16.79	16.46	16.46	16.81	16.46	269,256
July 25, 2025	16.91	16.81	16.81	16.91	16.65	383,500
July 24, 2025	17.2	16.9	16.9	17.2	16.89	271,700
July 23, 2025	17.15	17.14	17.14	17.17	16.98	309,300
July 22, 2025	16.94	17.16	17.16	17.23	16.94	399,005
July 21, 2025	17.02	16.94	16.94	17.2	16.9	351,800
July 18, 2025	16.98	16.91	16.91	17.03	16.77	379,086
July 17, 2025	16.87	16.91	16.91	17.06	16.87	318,634
July 16, 2025	16.79	16.92	16.92	16.95	16.65	368,347
July 15, 2025	17.04	16.66	16.66	17.11	16.66	313,933
July 14, 2025	17.02	17.05	17.05	17.18	16.98	239,885
July 11, 2025	16.97	17.1	17.1	17.11	16.86	234,700
July 10, 2025	17.01	17.09	17.1	17.25	16.92	216,637
July 09, 2025	17.02	17.08	17.08	17.21	16.94	377,436
July 08, 2025	17.07	17.04	17.04	17.23	16.95	684,844
July 07, 2025	17.27	17.1	17.1	17.4	17.03	421,348
July 03, 2025	17.11	17.34	17.34	17.44	17.02	317,525

UMH Properties, Inc. (UMH) NYSE