Skip to main content

Umh Properties (NY: UMH )

19.82 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.75 14.08 13.75 14.04 331,497 +0.32(+2.36%)
Apr 27, 2023 13.42 13.78 13.37 13.71 189,109 +0.30(+2.20%)
Apr 26, 2023 13.54 13.71 13.38 13.42 189,178 -0.21(-1.56%)
Apr 25, 2023 13.79 13.89 13.62 13.63 219,560 -0.20(-1.47%)
Apr 24, 2023 13.79 13.91 13.66 13.83 548,537 +0.08(+0.60%)
Apr 21, 2023 13.75 13.85 13.48 13.75 437,614 +0.06(+0.47%)
Apr 20, 2023 13.86 13.92 13.61 13.68 405,606 -0.23(-1.66%)
Apr 19, 2023 13.69 13.95 13.62 13.92 373,940 +0.22(+1.62%)
Apr 18, 2023 13.78 13.79 13.59 13.69 282,488 -0.06(-0.40%)
Apr 17, 2023 13.48 13.81 13.43 13.75 427,728 +0.29(+2.13%)
Apr 14, 2023 13.68 13.78 13.36 13.46 329,257 -0.20(-1.49%)
Apr 13, 2023 13.80 13.82 13.58 13.67 259,035 -0.11(-0.80%)
Apr 12, 2023 14.20 14.20 13.78 13.78 461,579 -0.24(-1.71%)
Apr 11, 2023 14.03 14.14 13.86 14.02 532,798 +0.03(+0.20%)
Apr 10, 2023 14.01 14.12 13.80 13.99 350,232 -0.07(-0.53%)
Apr 06, 2023 13.85 14.07 13.79 14.06 505,322 +0.26(+1.87%)
Apr 05, 2023 13.83 13.91 13.67 13.80 790,192 -0.06(-0.40%)
Apr 04, 2023 13.70 13.87 13.64 13.86 354,733 +0.16(+1.15%)
Apr 03, 2023 13.71 13.87 13.57 13.70 374,116 +0.05(+0.34%)
Mar 31, 2023 13.50 13.67 13.39 13.66 623,591 +0.24(+1.79%)
Mar 30, 2023 13.46 13.53 13.32 13.42 519,819 +0.07(+0.55%)
Mar 29, 2023 13.29 13.44 13.27 13.34 545,888 +0.16(+1.19%)
Mar 28, 2023 13.12 13.29 12.97 13.19 375,822 -0.06(-0.42%)
Mar 27, 2023 13.33 13.40 13.16 13.24 604,755 +0.00(+0.00%)
Mar 24, 2023 12.89 13.27 12.86 13.24 493,875 +0.26(+1.99%)
Mar 23, 2023 13.02 13.22 12.89 12.98 629,125 +0.04(+0.29%)
Mar 22, 2023 13.22 13.31 12.93 12.95 672,530 -0.31(-2.37%)
Mar 21, 2023 13.24 13.41 12.98 13.26 863,341 +0.23(+1.77%)
Mar 20, 2023 12.97 13.08 12.87 13.03 546,775 +0.19(+1.51%)
Mar 17, 2023 13.13 13.13 12.68 12.84 1,202,114 -0.37(-2.80%)
Mar 16, 2023 13.41 13.43 13.18 13.20 680,624 -0.36(-2.66%)
Mar 15, 2023 13.59 13.74 13.49 13.56 576,081 -0.22(-1.61%)
Mar 14, 2023 13.90 14.08 13.63 13.79 581,651 +0.21(+1.56%)
Mar 13, 2023 13.57 13.78 13.51 13.57 577,793 -0.09(-0.68%)
Mar 10, 2023 14.20 14.30 13.54 13.67 475,614 -0.57(-4.02%)
Mar 09, 2023 14.56 14.61 14.20 14.24 381,171 -0.34(-2.34%)
Mar 08, 2023 14.58 14.76 14.51 14.58 278,420 +0.01(+0.06%)
Mar 07, 2023 15.11 15.13 14.52 14.57 458,911 -0.56(-3.72%)
Mar 06, 2023 15.25 15.35 15.09 15.13 365,348 -0.15(-0.97%)
Mar 03, 2023 15.13 15.39 15.00 15.28 251,175 +0.23(+1.53%)
Mar 02, 2023 14.55 15.13 14.51 15.05 419,174 +0.47(+3.23%)
Mar 01, 2023 15.51 15.59 14.27 14.58 1,315,079 -1.13(-7.17%)
Feb 28, 2023 15.77 15.95 15.60 15.71 396,778 -0.05(-0.29%)
Feb 27, 2023 15.96 16.07 15.61 15.75 206,039 -0.03(-0.18%)
Feb 24, 2023 15.77 15.83 15.62 15.78 233,794 -0.19(-1.21%)
Feb 23, 2023 16.02 16.07 15.65 15.97 228,776 +0.02(+0.12%)
Feb 22, 2023 16.12 16.25 15.86 15.96 260,642 -0.11(-0.69%)
Feb 21, 2023 16.27 16.27 15.99 16.07 174,502 -0.24(-1.47%)
Feb 17, 2023 16.52 16.55 16.25 16.31 315,250 -0.13(-0.79%)
Feb 16, 2023 16.43 16.70 16.29 16.44 182,846 -0.25(-1.49%)
Feb 15, 2023 16.52 16.74 16.49 16.69 149,232 +0.05(+0.28%)
Feb 14, 2023 16.65 16.76 16.45 16.64 211,246 -0.06(-0.36%)
Feb 13, 2023 16.70 16.89 16.66 16.70 180,464 +0.11(+0.66%)
Feb 10, 2023 16.48 16.64 16.37 16.59 229,600 +0.02(+0.11%)
Feb 09, 2023 16.91 16.94 16.50 16.57 201,380 -0.25(-1.47%)
Feb 08, 2023 16.75 16.96 16.64 16.82 276,131 -0.03(-0.16%)
Feb 07, 2023 16.52 16.91 16.31 16.85 379,180 +0.20(+1.21%)
Feb 06, 2023 16.70 16.71 16.41 16.64 293,307 -0.23(-1.35%)
Feb 03, 2023 17.01 17.08 16.62 16.87 243,064 -0.36(-2.07%)
Feb 02, 2023 16.85 17.23 16.85 17.23 361,586 +0.50(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.