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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.26	16.18	16.18	16.26	16.02	418,989
February 19, 2026	15.93	16.12	16.12	16.16	15.93	388,012
February 18, 2026	16.03	15.99	15.99	16.08	15.87	460,000
February 17, 2026	16.01	16.09	16.09	16.11	15.77	319,900
February 13, 2026	16.08	16.09	15.87	16.18	15.92	428,400
February 12, 2026	16.29	16.02	15.8	16.29	15.83	387,000
February 11, 2026	16.15	16.13	15.9	16.23	15.98	448,200
February 10, 2026	15.89	16.1	15.87	16.15	15.84	328,305
February 09, 2026	15.86	15.83	15.61	16.03	15.71	346,820
February 06, 2026	15.96	15.91	15.91	16.06	15.85	402,108
February 05, 2026	16	15.88	15.88	16	15.7	504,729
February 04, 2026	15.63	15.9	15.9	16	15.54	460,100
February 03, 2026	15.25	15.49	15.49	15.53	15.24	401,126
February 02, 2026	15.68	15.43	15.43	15.75	15.38	613,510
January 30, 2026	15.57	15.63	15.63	15.64	15.43	608,500
January 29, 2026	15.44	15.59	15.59	15.6	15.37	527,936
January 28, 2026	15.69	15.34	15.34	15.77	15.2	626,341
January 27, 2026	15.85	15.7	15.7	16.01	15.67	503,300
January 26, 2026	16.15	15.92	15.92	16.15	15.78	540,912
January 23, 2026	16.1	16.1	16.1	16.19	15.99	459,731
January 22, 2026	16.2	16.14	16.14	16.25	16.1	438,842
January 21, 2026	16.36	16.15	16.15	16.38	16.12	637,129
January 20, 2026	16.36	16.32	16.32	16.42	16.13	409,042
January 16, 2026	16.34	16.6	16.6	16.65	16.3	495,700
January 15, 2026	16.03	16.42	16.42	16.5	16.02	724,700
January 14, 2026	15.88	16.05	16.05	16.08	15.86	390,500
January 13, 2026	15.94	15.88	15.88	15.99	15.77	530,400
January 12, 2026	16.01	15.89	15.89	16.14	15.88	449,455
January 09, 2026	16.08	16.08	16.08	16.15	16.02	562,131
January 08, 2026	15.84	16.08	16.08	16.3	15.76	571,459
January 07, 2026	16.11	15.92	15.92	16.27	15.9	711,033
January 06, 2026	15.79	16.08	16.08	16.14	15.73	551,101
January 05, 2026	16	15.9	15.9	16.08	15.86	602,400
January 02, 2026	15.82	15.9	15.9	15.98	15.7	478,529
December 31, 2025	16.01	15.91	15.91	16.01	15.86	425,400
December 30, 2025	15.99	15.96	15.98	16.13	15.96	498,521
December 29, 2025	16	15.99	15.99	16.08	15.86	532,945
December 26, 2025	15.84	15.96	15.96	15.99	15.83	324,763
December 24, 2025	15.8	15.88	15.88	15.94	15.71	223,927
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

UMH Properties, Inc. (UMH) NYSE