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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	14.75	14.72	14.72	14.75	14.37	1.02M
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

UMH Properties, Inc. (UMH) NYSE