Skip to main content

UMH Properties, Inc. Common Stock (NY:UMH)

15.69 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 15.71 15.73 15.56 15.69 777,553 +0.03(+0.19%)
Aug 28, 2025 15.75 15.78 15.55 15.66 578,971 -0.09(-0.57%)
Aug 27, 2025 15.60 15.75 15.57 15.75 652,716 +0.17(+1.09%)
Aug 26, 2025 15.82 15.90 15.55 15.58 645,113 -0.21(-1.33%)
Aug 25, 2025 16.00 16.05 15.72 15.79 434,763 -0.22(-1.37%)
Aug 22, 2025 15.67 16.29 15.67 16.01 979,964 +0.34(+2.17%)
Aug 21, 2025 15.54 15.72 15.46 15.67 597,830 +0.05(+0.32%)
Aug 20, 2025 15.75 15.97 15.59 15.62 592,292 -0.20(-1.26%)
Aug 19, 2025 15.70 15.97 15.69 15.82 550,668 +0.21(+1.35%)
Aug 18, 2025 15.99 16.04 15.61 15.61 539,379 -0.36(-2.25%)
Aug 15, 2025 16.02 16.12 15.70 15.97 1,103,986 -0.03(-0.22%)
Aug 14, 2025 16.06 16.10 15.96 16.00 349,780 -0.20(-1.22%)
Aug 13, 2025 16.07 16.23 15.96 16.20 602,545 +0.21(+1.29%)
Aug 12, 2025 16.05 16.11 15.88 16.00 614,496 -0.05(-0.31%)
Aug 11, 2025 16.17 16.30 16.04 16.04 413,977 -0.08(-0.49%)
Aug 08, 2025 16.29 16.29 16.09 16.12 291,113 -0.17(-1.03%)
Aug 07, 2025 16.74 16.74 16.26 16.29 377,325 +0.04(+0.24%)
Aug 06, 2025 16.44 16.46 16.24 16.25 341,107 -0.16(-0.96%)
Aug 05, 2025 16.14 16.43 16.13 16.41 281,728 +0.24(+1.46%)
Aug 04, 2025 16.01 16.27 16.00 16.17 266,659 +0.17(+1.05%)
Aug 01, 2025 16.23 16.27 15.75 16.00 577,442 -0.05(-0.31%)
Jul 31, 2025 16.00 16.33 16.00 16.05 516,610 -0.06(-0.37%)
Jul 30, 2025 16.47 16.52 15.99 16.11 359,537 -0.36(-2.16%)
Jul 29, 2025 16.37 16.55 16.26 16.47 338,120 +0.24(+1.46%)
Jul 28, 2025 16.56 16.57 16.23 16.23 273,015 -0.35(-2.08%)
Jul 25, 2025 16.68 16.68 16.42 16.58 388,883 -0.09(-0.53%)
Jul 24, 2025 16.96 16.96 16.66 16.67 275,486 -0.24(-1.40%)
Jul 23, 2025 16.91 16.93 16.74 16.90 313,629 -0.02(-0.12%)
Jul 22, 2025 16.71 16.99 16.71 16.92 404,614 +0.22(+1.30%)
Jul 21, 2025 16.78 16.96 16.67 16.71 356,738 +0.03(+0.18%)
Jul 18, 2025 16.74 16.79 16.54 16.68 384,415 +0.00(+0.00%)
Jul 17, 2025 16.64 16.82 16.64 16.68 323,113 -0.01(-0.06%)
Jul 16, 2025 16.56 16.72 16.42 16.69 373,525 +0.26(+1.56%)
Jul 15, 2025 16.80 16.87 16.43 16.43 318,346 -0.38(-2.29%)
Jul 14, 2025 16.78 16.94 16.74 16.81 243,257 -0.05(-0.29%)
Jul 11, 2025 16.73 16.87 16.62 16.86 237,998 +0.01(+0.06%)
Jul 10, 2025 16.77 17.01 16.69 16.85 294,634 +0.01(+0.06%)
Jul 09, 2025 16.78 16.97 16.71 16.84 382,742 +0.04(+0.23%)
Jul 08, 2025 16.83 16.99 16.72 16.80 694,471 -0.06(-0.35%)
Jul 07, 2025 17.03 17.16 16.79 16.86 427,271 -0.24(-1.38%)
Jul 03, 2025 16.87 17.20 16.87 17.10 321,988 +0.19(+1.11%)
Jul 02, 2025 16.79 16.95 16.55 16.91 417,793 +0.19(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.