UMH Properties, Inc. Common Stock (UMH)

15.08
-0.66 (-4.19%)
NYSE · Last Trade: Mar 1st, 3:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202615.6715.7415.0515.081,161,36215.08
2/26/202616.1716.3115.6515.74457,49915.74
2/25/202616.1516.2515.9816.19322,22016.19
2/24/202616.2716.2716.0216.19282,14516.19
2/23/202616.2816.4316.1716.20368,74516.20
2/20/202616.2616.2616.0216.18418,98916.18
2/19/202615.9316.1615.9316.12388,01216.12
2/18/202616.0316.0815.8715.99459,96815.99
2/17/202616.0116.1115.7716.09319,88516.09
2/13/202616.0816.1815.9216.09428,38815.87
2/12/202616.2916.2915.8316.02386,95215.80
2/11/202616.1516.2315.9816.13448,16515.90
2/10/202615.8916.1515.8416.10328,30315.87
2/09/202615.8616.0315.7115.83346,82015.61
2/06/202615.9616.0615.8515.91402,10815.69
2/05/202616.0016.0015.7015.88504,71415.66
2/04/202615.6316.0015.5415.90460,05015.68
2/03/202615.2515.5315.2315.49401,12415.27
2/02/202615.6815.7515.3815.43613,51015.21
1/30/202615.5715.6415.4315.63608,46215.41
1/29/202615.4415.6015.3715.59527,93615.37
1/28/202615.6915.7715.2015.34626,34115.13
1/27/202615.8516.0115.6715.70503,25815.48
1/26/202616.1516.1515.7815.92540,91215.70
1/23/202616.1016.1915.9816.10459,73115.87
1/22/202616.2016.2516.1016.14503,58915.91
1/21/202616.3616.3816.1216.15637,12415.92
1/20/202616.4516.5016.1316.32409,15616.09
1/16/202616.3416.6516.3016.60495,65016.37
1/15/202616.0316.5016.0216.42724,67816.19
1/14/202615.8816.0815.8616.05390,49115.83
1/13/202615.9415.9915.7715.88530,35315.66
1/12/202616.0116.1415.8815.89449,24415.67
1/09/202616.0816.1516.0216.08562,13115.86
1/08/202615.8416.3015.7616.08571,43415.86
1/07/202616.1116.2715.9015.92711,00515.70
1/06/202615.7916.1415.7316.08551,10115.86
1/05/202616.0016.0715.8615.90602,38915.68
1/02/202615.8215.9815.7015.90478,52915.68
12/31/202516.0116.0115.8615.91425,36615.69
12/30/202515.9916.1315.9615.96498,52115.74
12/29/202516.0016.0815.8615.99532,94515.77
12/26/202515.8415.9915.8215.96324,76315.74
12/24/202515.8015.9415.7115.88223,92715.66
12/23/202515.8015.8015.5715.72388,57715.50
12/22/202515.8015.8715.7015.79484,46915.57
12/19/202516.1716.2515.8415.861,253,23115.64
12/18/202516.3216.3916.1716.25599,76316.02
12/17/202516.2116.3816.0716.23572,05016.00
12/16/202516.0116.1815.8016.14713,56215.91
12/15/202515.9816.0515.8515.96847,41115.74
12/12/202515.9316.0215.8015.94750,79615.72
12/11/202515.7415.9815.7215.89915,24315.67
12/10/202515.3115.8015.3015.65871,32715.43
12/09/202515.0615.3815.0615.28787,29615.07
12/08/202515.2815.2914.9614.97596,81814.76
12/05/202515.2115.3615.2115.32467,71415.11
12/04/202515.4615.5115.2215.29677,07715.08
12/03/202514.9615.0714.8315.01621,56314.80
12/02/202514.9715.0714.8914.91695,48414.70
12/01/202514.9815.0714.8914.92396,87714.71