Home

UMH Properties, Inc. Common Stock (UMH)

17.04
+0.00 (0.00%)
NYSE · Last Trade: Jun 10th, 5:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For UMH Properties, Inc. Common Stock (UMH)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/202516.7617.1216.5917.04351,87517.04
6/06/202516.8716.9616.6816.74237,18716.74
6/05/202516.7016.8016.5016.75365,70516.75
6/04/202516.6616.7416.5916.71220,75716.71
6/03/202516.6816.7616.4516.71268,44516.71
6/02/202516.6416.7716.5216.71282,30816.71
5/30/202516.8116.8916.6716.79440,18516.79
5/29/202516.6816.8816.6716.82240,64116.82
5/28/202516.7816.8616.5716.70310,19016.70
5/27/202516.6816.8116.5316.74387,54716.74
5/23/202516.3016.5616.2616.47661,93816.47
5/22/202516.4116.4516.1816.38561,57616.38
5/21/202516.9917.0716.4516.46371,59616.46
5/20/202517.0417.1816.9717.04304,33317.04
5/19/202517.0617.2516.9517.16282,99417.16
5/16/202517.0517.2216.9917.21362,47117.21
5/15/202516.8317.0416.7817.04369,35017.04
5/14/202516.9216.9516.6016.92632,43416.70
5/13/202517.2717.3416.8817.05631,09516.82
5/12/202517.4517.4617.0117.20452,01216.97
5/09/202517.1417.3617.0717.28464,89317.05
5/08/202517.3017.3017.0117.21410,10616.98
5/07/202517.4117.4917.2117.30382,53417.07
5/06/202517.3317.4317.1617.30322,40317.07
5/05/202517.6717.7817.2917.30336,14017.07
5/02/202517.2417.8817.2417.78360,10017.54
5/01/202517.5917.9717.4317.77336,41517.53
4/30/202517.6817.8217.4517.67356,06517.43
4/29/202517.6917.8617.5917.63327,67217.40
4/28/202517.4417.7317.3617.70289,15017.46
4/25/202517.4317.4817.2217.48234,13917.25
4/24/202517.4717.5717.3917.42284,50517.19
4/23/202517.3917.5517.2417.47483,90117.24
4/22/202517.2117.5717.0817.28489,57917.05
4/21/202517.1417.3316.8417.03263,33116.80
4/17/202516.9417.4416.9417.29345,31717.06
4/16/202517.0917.2716.8016.94334,38516.71
4/15/202517.1017.2416.9717.04760,07016.81
4/14/202516.9117.2316.8717.10329,07116.87
4/11/202516.6016.8816.3216.83361,19216.61
4/10/202516.8417.1416.2316.71571,18416.49
4/09/202516.0817.3115.7417.131,233,61116.90
4/08/202517.3617.3916.2216.36553,27716.14
4/07/202517.3917.7616.8716.97690,58516.74
4/04/202518.5818.6317.8417.85738,17017.61
4/03/202518.6319.0218.5018.78535,51118.53
4/02/202518.7318.9518.5518.82342,54318.57
4/01/202518.7218.7218.4318.69292,51318.44
3/31/202518.7719.0018.6018.70748,30718.45
3/28/202518.5818.7618.3118.70571,14618.45
3/27/202518.5318.6618.4218.51279,26618.26
3/26/202518.3718.5018.2018.49255,35618.24
3/25/202518.3718.5018.1418.30449,03018.06
3/24/202518.4618.4818.2918.36261,55618.12
3/21/202518.4518.4918.1618.31727,09018.07
3/20/202518.3418.5618.1918.51392,28618.26
3/19/202518.2018.3218.0218.25413,12018.01
3/18/202518.2218.4218.0818.25400,05118.01
3/17/202517.9818.3217.8818.23371,41117.99
3/14/202517.8018.0717.7118.06464,68917.82
3/13/202517.9318.0917.6217.70448,21017.46
3/12/202518.0618.1017.6617.89277,71617.65
3/11/202518.6018.6417.9318.15493,25617.91
3/10/202518.1618.7018.1518.53669,64018.28