UMH Properties, Inc. (UMH) NYSE

17.61

-0.09(-0.51%)

Updated at April 29 10:23AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 28, 202517.4417.717.717.7317.36289,149
April 25, 202517.4317.4817.4817.4817.22234,139
April 24, 202517.4717.4217.4217.5817.39284,505
April 23, 202517.3917.4717.4817.5517.24483,901
April 22, 202517.2117.2817.2817.5717.08489,600
April 21, 202517.1417.0317.0317.3316.84207,223
April 17, 202516.9417.2917.2917.4416.94345,317
April 16, 202517.0916.9416.9417.2716.8334,400
April 15, 202517.117.0417.0417.2416.97760,100
April 14, 202516.9117.117.117.2316.87329,100
April 11, 202516.616.8316.8316.8816.32361,192
April 10, 202516.8416.7116.7117.1416.23571,183
April 09, 202516.0817.1317.1317.3115.741.23M
April 08, 202517.3616.3616.3617.416.22553,217
April 07, 202517.3916.9716.9717.8816.87690,600
April 04, 202518.5817.8517.8518.6317.84738,200
April 03, 202518.6318.7818.7819.0218.5535,502
April 02, 202518.7318.8218.8218.9518.55342,543
April 01, 202518.7218.6918.6918.7218.43292,513
March 31, 202518.7718.718.71918.6748,307
March 28, 202518.5818.718.718.7618.31571,146
March 27, 202518.5318.5118.5118.6618.42279,300
March 26, 202518.3718.4918.4918.518.2255,400
March 25, 202518.3718.318.318.518.14449,030
March 24, 202518.4618.3618.3618.4818.29261,600
March 21, 202518.4518.3118.3118.4918.16726,652
March 20, 202518.3418.5118.5118.5618.19392,286
March 19, 202518.218.2518.2518.3218.02413,120
March 18, 202518.2218.2518.2518.4218.08285,795
March 17, 202517.9818.2318.2318.3217.88371,411
March 14, 202517.818.0618.0618.0717.71464,700
March 13, 202517.9317.717.718.0917.62448,210
March 12, 202518.0617.8917.8918.117.66277,716
March 11, 202518.618.1518.1518.6517.93493,300
March 10, 202518.1618.5318.5318.718.15669,640
March 07, 202518.3618.2318.2318.4518.1214,594
March 06, 202518.3818.318.318.5418.13378,215
March 05, 202518.4918.5618.5618.7818.37202,239
March 04, 202518.8418.6518.6519.1418.65232,800
March 03, 202518.8618.818.819.0818.59255,900
February 28, 202518.6518.9318.9318.9518.65459,554
February 27, 202517.918.5618.5618.7117.63274,700
February 26, 202518.4318.0418.0418.4318.02329,940
February 25, 202518.1118.3318.3318.4818.09336,311
February 24, 202517.66181818.1617.66392,509
February 21, 202517.7717.6517.6517.8617.5308,005
February 20, 202517.3917.6417.6417.6617.39234,800
February 19, 202517.3917.4917.4917.5917.34288,400
February 18, 202517.7617.5217.5217.7717.31279,363
February 14, 202518.2618.0318.0318.3618.01170,448
February 13, 202518.1218.2318.2318.2918.03173,006
February 12, 202517.918.0818.0818.1917.9201,954
February 11, 202518.0118.2118.2118.2318.01201,000
February 10, 202518.1218.1318.1318.2517.95224,418
February 07, 202518.1218.1218.1218.1917.9200,400
February 06, 202518.3718.2118.2118.4518.18234,717
February 05, 202518.1918.2718.2718.418.11209,447
February 04, 202517.8818.0518.0518.0617.8227,521
February 03, 202517.8418.0318.0318.0517.67274,300
January 31, 202517.9217.9917.9918.217.91331,115
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved