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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	18.29	18.68	18.68	18.7	18.18	221,738
November 04, 2024	18.15	18.4	18.4	18.64	18.13	270,400
November 01, 2024	18.67	18.56	18.56	18.86	18.53	40,600
October 31, 2024	18.99	18.65	18.65	19.07	18.64	288,913
October 30, 2024	18.84	19.01	19.01	19.09	18.84	189,618
October 29, 2024	18.77	18.85	18.85	18.86	18.66	209,717
October 28, 2024	19.09	18.84	18.84	19.24	18.84	230,700
October 25, 2024	19.2	18.95	18.95	19.23	18.95	182,500
October 24, 2024	19.32	19.08	19.08	19.44	19.04	237,900
October 23, 2024	18.76	19.25	19.25	19.3	18.72	292,400
October 22, 2024	18.51	18.82	18.82	18.91	18.41	213,950
October 21, 2024	18.86	18.59	18.59	18.98	18.55	234,700
October 18, 2024	18.97	18.96	18.96	19.03	18.9	163,400
October 17, 2024	18.97	18.91	18.91	19.02	18.87	182,300
October 16, 2024	18.85	19.07	19.07	19.13	18.85	274,734
October 15, 2024	18.8	18.83	18.83	19	18.73	285,201
October 14, 2024	18.66	18.73	18.73	18.89	18.57	246,000
October 11, 2024	18.66	18.79	18.79	18.83	18.65	226,426
October 10, 2024	18.67	18.64	18.64	18.83	18.56	214,009
October 09, 2024	18.68	18.79	18.79	18.82	18.52	290,577
October 08, 2024	18.66	18.64	18.64	18.71	18.54	217,317
October 07, 2024	18.82	18.62	18.62	18.89	18.51	314,300
October 04, 2024	19.09	19.01	19.01	19.16	18.9	240,590
October 03, 2024	19.32	19.19	19.19	19.35	19.06	212,844
October 02, 2024	19.21	19.26	19.26	19.27	19.11	222,422
October 01, 2024	19.75	19.44	19.44	19.8	19.29	394,100
September 30, 2024	19.24	19.67	19.67	19.67	19.22	446,443
September 27, 2024	19.47	19.31	19.31	19.55	19.25	355,000

UMH Properties, Inc. (UMH) NYSE