Dark

UMH
UMH Properties, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

15.52USD+1.571%(+0.24)572,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.28)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

15.52USD0.000%(0.00)135,886

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	15.4400	15.5200	15.310000	15.5200	+1.571%	572,855	0.000%
2026-07-01	15.2100	15.3950	15.200000	15.2800	+0.925%	411,186	+1.571%
2026-06-30	15.3500	15.3900	15.110000	15.1400	-1.943%	669,596	+2.510%
2026-06-29	15.3100	15.4400	15.215000	15.4400	-0.065%	530,095	+0.518%
2026-06-26	15.2800	15.4950	15.230000	15.4500	+2.183%	3,572,211	+0.453%
2026-06-25	15.2600	15.4500	15.075000	15.1200	-1.370%	391,954	+2.646%
2026-06-24	15.2600	15.4750	15.150000	15.3300	+1.188%	488,445	+1.239%
2026-06-23	15.0900	15.2450	15.045000	15.1500	+1.202%	506,041	+2.442%
2026-06-22	14.9900	15.0796	14.915000	14.9700	-0.598%	564,319	+3.674%
2026-06-18	15.0400	15.0800	14.950000	15.0600	+0.803%	729,397	+3.054%
2026-06-17	15.1200	15.2200	14.860000	14.9400	-1.581%	544,578	+3.882%
2026-06-16	15.1000	15.1900	14.975000	15.1800	+0.931%	555,755	+2.240%
2026-06-15	15.2600	15.3250	15.010000	15.0400	-1.571%	592,800	+3.191%
2026-06-12	15.2300	15.4000	15.210000	15.2800	+0.460%	473,112	+1.571%
2026-06-11	15.2800	15.4400	15.175000	15.2100	-0.847%	458,963	+2.038%
2026-06-10	15.4000	15.7065	15.275000	15.3400	+0.458%	526,708	+1.173%
2026-06-09	15.2500	15.4200	15.155700	15.2700	+0.992%	505,487	+1.637%
2026-06-08	15.2600	15.3450	15.100000	15.1200	-0.917%	441,360	+2.646%
2026-06-05	15.0500	15.4200	15.050000	15.2600	+1.261%	488,146	+1.704%
2026-06-04	15.0000	15.1300	14.924900	15.0700	+1.756%	546,789	+2.986%
2026-06-03	14.8900	15.0300	14.790000	14.8100	-1.267%	800,550	+4.794%
2026-06-02	14.9900	15.1000	14.880000	15.0000	+0.942%	547,403	+3.467%
2026-06-01	14.9900	15.0600	14.740000	14.8600	-1.065%	943,610	+4.441%
2026-05-29	15.5000	15.6327	14.990000	15.0200	-3.964%	1,063,037	+3.329%
2026-05-28	15.5400	15.6900	15.500000	15.6400	+0.128%	507,221	-0.767%
2026-05-27	15.5500	15.7300	15.515000	15.6200	+0.904%	704,602	-0.640%
2026-05-26	15.3100	15.4900	15.280000	15.4800	+1.176%	944,319	+0.258%
2026-05-22	15.5100	15.5100	15.265000	15.3000	-0.971%	742,573	+1.438%
2026-05-21	15.3300	15.5850	15.140000	15.4500	+0.455%	985,844	+0.453%
2026-05-20	15.2200	15.4050	15.100000	15.3800	+1.118%	483,534	+0.910%
2026-05-19	15.1600	15.4350	15.100000	15.2100	+0.132%	554,746	+2.038%
2026-05-18	15.0000	15.2250	15.000000	15.1900	+1.810%	622,322	+2.172%
2026-05-15	14.9800	15.0850	14.870000	14.9200	-1.842%	880,367	+4.021%
2026-05-14	15.3400	15.4100	15.080000	15.2000	-0.848%	1,111,252	+2.105%
2026-05-13	15.3900	15.4300	15.275000	15.3300	-0.841%	709,492	+1.239%
2026-05-12	15.6100	15.6500	15.415000	15.4600	-0.706%	638,480	+0.388%
2026-05-11	15.8600	15.9050	15.475000	15.5700	-1.580%	867,771	-0.321%
2026-05-08	15.9200	16.0700	15.780000	15.8200	-0.378%	704,017	-1.896%
2026-05-07	15.7800	16.1415	15.730000	15.8800	+0.954%	1,015,211	-2.267%
2026-05-06	15.8300	16.0101	15.700000	15.7300	+0.191%	1,282,685	-1.335%
2026-05-05	15.7500	15.8750	15.590000	15.7000	+0.255%	1,012,239	-1.146%
2026-05-04	15.6800	15.9590	15.620000	15.6600	-0.508%	1,023,923	-0.894%
2026-05-01	15.8600	16.0100	15.640000	15.7400	+1.222%	1,370,838	-1.398%
2026-04-30	15.4600	15.6500	15.460000	15.5500	+0.843%	564,668	-0.193%
2026-04-29	15.5500	15.6600	15.414700	15.4200	-1.217%	411,708	+0.649%
2026-04-28	15.4400	15.7100	15.440000	15.6100	+0.710%	641,075	-0.577%
2026-04-27	15.7100	15.9100	15.480000	15.5000	-1.399%	523,578	+0.129%
2026-04-24	15.5000	15.7650	15.500000	15.7200	+1.419%	471,643	-1.272%
2026-04-23	15.4500	15.6300	15.450000	15.5000	+0.911%	481,791	+0.129%
2026-04-22	15.6500	15.7060	15.305000	15.3600	-1.602%	501,159	+1.042%
2026-04-21	15.7200	15.8400	15.590000	15.6100	-0.700%	532,828	-0.577%
2026-04-20	15.5300	15.7700	15.490000	15.7200	+0.834%	403,535	-1.272%
2026-04-17	15.2200	15.6500	15.185000	15.5900	+2.904%	566,940	-0.449%
2026-04-16	15.2500	15.3700	15.130000	15.1500	-0.980%	418,604	+2.442%
2026-04-15	15.3400	15.3800	15.230000	15.3000	-0.585%	408,277	+1.438%
2026-04-14	15.2800	15.4700	15.240000	15.3900	+0.457%	635,822	+0.845%
2026-04-13	15.5800	15.6000	15.255000	15.3200	-2.109%	714,017	+1.305%
2026-04-10	15.3800	15.7100	15.380000	15.6500	+1.954%	1,416,784	-0.831%
2026-04-09	14.9400	15.4100	14.940000	15.3500	+2.129%	717,498	+1.107%
2026-04-08	15.0900	15.0900	14.985000	15.0300	+1.008%	525,346	+3.260%
2026-04-07	14.6100	14.9400	14.600000	14.8800	+1.639%	581,148	+4.301%
2026-04-06	14.5000	14.7150	14.500000	14.6400	+0.343%	673,128	+6.011%
2026-04-02	14.6400	14.7100	14.530000	14.5900	-0.205%	742,144	+6.374%
2026-04-01	14.4100	14.6700	14.400000	14.6200	+1.317%	554,135	+6.156%
2026-03-31	14.5400	14.5400	14.330000	14.4300	+0.208%	1,000,649	+7.554%
2026-03-30	14.4600	14.4990	14.360000	14.4000	+0.629%	787,078	+7.778%
2026-03-27	14.4800	14.4900	14.205000	14.3100	-0.969%	857,911	+8.456%
2026-03-26	14.2500	14.5500	14.250000	14.4500	+0.767%	849,131	+7.405%
2026-03-25	14.3900	14.4100	14.260000	14.3400	+0.561%	495,467	+8.229%
2026-03-24	14.2500	14.5100	14.195000	14.2600	-0.488%	818,176	+8.836%
2026-03-23	14.4000	14.4800	14.208200	14.3300	+1.344%	436,817	+8.304%
2026-03-20	14.4300	14.4300	13.930100	14.1400	-1.874%	985,254	+9.760%
2026-03-19	14.5600	14.5900	14.340000	14.4100	-1.098%	326,137	+7.703%
2026-03-18	14.6400	14.7450	14.560000	14.5700	-1.554%	396,021	+6.520%
2026-03-17	14.8200	14.9000	14.755000	14.8000	+0.543%	379,544	+4.865%
2026-03-16	14.7800	14.8800	14.690000	14.7200	+0.478%	447,382	+5.435%
2026-03-13	14.8700	15.0500	14.580000	14.6500	-0.476%	411,959	+5.939%
2026-03-12	14.6700	14.8100	14.560000	14.7200	-0.068%	413,149	+5.435%
2026-03-11	14.8300	14.8600	14.660000	14.7300	-1.207%	415,150	+5.363%
2026-03-10	14.7900	15.0100	14.725000	14.9100	-0.067%	399,471	+4.091%
2026-03-09	14.6600	14.9900	14.510000	14.9200	+0.607%	553,273	+4.021%
2026-03-06	14.8000	14.8800	14.675000	14.8300	-0.202%	581,811	+4.653%
2026-03-05	14.7500	15.0200	14.670000	14.8600	-0.268%	562,113	+4.441%
2026-03-04	15.0700	15.1199	14.890000	14.9000	-1.128%	650,213	+4.161%
2026-03-03	14.9700	15.2800	14.760000	15.0700	-0.790%	819,312	+2.986%
2026-03-02	14.9400	15.2500	14.780000	15.1900	+0.729%	819,726	+2.172%
2026-02-27	15.6700	15.7400	15.050000	15.0800	-4.193%	1,161,310	+2.918%
2026-02-26	16.1700	16.3100	15.647400	15.7400	-2.779%	457,396	-1.398%
2026-02-25	16.1500	16.2450	15.985000	16.1900	0.000%	322,220	-4.138%
2026-02-24	16.2700	16.2750	16.020000	16.1900	-0.062%	282,145	-4.138%
2026-02-23	16.2800	16.4300	16.170000	16.2000	+0.124%	368,745	-4.198%
2026-02-20	16.2600	16.2600	16.020000	16.1800	+0.372%	418,989	-4.079%
2026-02-19	15.9300	16.1550	15.930000	16.1200	+0.813%	388,012	-3.722%
2026-02-18	16.0300	16.0800	15.870000	15.9900	-0.622%	459,968	-2.939%
2026-02-17	16.0100	16.1150	15.770000	16.0900	0.000%	319,886	-3.543%
2026-02-13	16.0800	16.1800	15.920000	16.0900	+0.437%	428,379	-3.543%
2026-02-12	16.2900	16.2900	15.830000	16.0200	-0.682%	386,968	-3.121%
2026-02-11	16.1500	16.2300	15.980000	16.1300	+0.186%	448,165	-3.782%
2026-02-10	15.8900	16.1500	15.840000	16.1000	+1.706%	328,305	-3.602%
2026-02-09	15.8600	16.0300	15.705000	15.8300	-0.503%	346,820	-1.958%
2026-02-06	15.9600	16.0600	15.845000	15.9100	+0.189%	402,107	-2.451%
2026-02-05	16.0000	16.0000	15.700000	15.8800	-0.126%	504,729	-2.267%
2026-02-04	15.6300	16.0000	15.540000	15.9000	+2.647%	460,060	-2.390%
2026-02-03	15.2500	15.5300	15.235000	15.4900	+0.389%	401,126	+0.194%
2026-02-02	15.6800	15.7500	15.380000	15.4300	-1.280%	613,510	+0.583%
2026-01-30	15.5700	15.6400	15.430000	15.6300	+0.257%	608,462	-0.704%
2026-01-29	15.4400	15.5950	15.370000	15.5900	+1.630%	527,936	-0.449%
2026-01-28	15.6900	15.7708	15.200000	15.3400	-2.293%	626,341	+1.173%
2026-01-27	15.8500	16.0100	15.670000	15.7000	-1.382%	503,258	-1.146%
2026-01-26	16.1500	16.1500	15.775000	15.9200	-1.118%	540,611	-2.513%
2026-01-23	16.1000	16.1900	15.985000	16.1000	-0.248%	459,731	-3.602%
2026-01-22	16.2000	16.2500	16.100000	16.1400	-0.062%	503,591	-3.841%
2026-01-21	16.3600	16.3800	16.120000	16.1500	-1.042%	637,129	-3.901%
2026-01-20	16.4500	16.5000	16.130000	16.3200	-1.687%	408,660	-4.902%
2026-01-16	16.3400	16.6500	16.304000	16.6000	+1.096%	494,352	-6.506%
2026-01-15	16.0300	16.5000	16.020000	16.4200	+2.305%	722,952	-5.481%
2026-01-14	15.8800	16.0800	15.855000	16.0500	+1.071%	389,374	-3.302%
2026-01-13	15.9400	15.9900	15.770000	15.8800	-0.063%	528,922	-2.267%
2026-01-12	16.0100	16.1400	15.880000	15.8900	-1.182%	447,680	-2.329%
2026-01-09	16.0800	16.1500	16.020000	16.0800	0.000%	553,397	-3.483%
2026-01-08	15.8400	16.3000	15.760000	16.0800	+1.005%	568,908	-3.483%
2026-01-07	16.1100	16.2700	15.900000	15.9200	-0.995%	707,387	-2.513%
2026-01-06	15.7900	16.1400	15.731000	16.0800	+1.132%	549,673	-3.483%
2026-01-05	16.0000	16.0750	15.860000	15.9000	0.000%	600,904	-2.390%
2026-01-02	15.8200	15.9761	15.700000	15.9000	-0.063%	475,940	-2.390%
2025-12-31	16.0100	16.0100	15.860000	15.9100	-0.313%	424,066	-2.451%
2025-12-30	15.9900	16.1300	15.960000	15.9600	-0.188%	496,970	-2.757%
2025-12-29	16.0000	16.0800	15.860000	15.9900	+0.188%	529,966	-2.939%
2025-12-26	15.8400	15.9900	15.825000	15.9600	+0.504%	323,623	-2.757%
2025-12-24	15.8000	15.9400	15.710000	15.8800	+1.018%	223,635	-2.267%
2025-12-23	15.8000	15.8000	15.575000	15.7200	-0.443%	387,871	-1.272%
2025-12-22	15.8000	15.8700	15.700000	15.7900	-0.441%	482,457	-1.710%
2025-12-19	16.1700	16.2450	15.835000	15.8600	-2.400%	1,251,708	-2.144%
2025-12-18	16.3200	16.3850	16.170000	16.2500	+0.123%	597,023	-4.492%
2025-12-17	16.2100	16.3750	16.070000	16.2300	+0.558%	568,103	-4.375%
2025-12-16	16.0100	16.1750	15.800000	16.1400	+1.128%	710,231	-3.841%
2025-12-15	15.9800	16.0450	15.845000	15.9600	+0.125%	846,258	-2.757%
2025-12-12	15.9300	16.0200	15.800000	15.9400	+0.315%	748,632	-2.635%
2025-12-11	15.7400	15.9850	15.720000	15.8900	+1.534%	913,793	-2.329%
2025-12-10	15.3100	15.8050	15.300000	15.6500	+2.421%	868,904	-0.831%
2025-12-09	15.0600	15.3750	15.060000	15.2800	+2.071%	785,966	+1.571%
2025-12-08	15.2800	15.2950	14.960000	14.9700	-2.285%	595,092	+3.674%
2025-12-05	15.2100	15.3600	15.210000	15.3200	+0.196%	466,571	+1.305%
2025-12-04	15.4600	15.5100	15.220000	15.2900	+1.865%	676,602	+1.504%
2025-12-03	14.9600	15.0700	14.830000	15.0100	+0.671%	621,552	+3.398%
2025-12-02	14.9700	15.0700	14.890000	14.9100	-0.067%	695,484	+4.091%
2025-12-01	14.9800	15.0700	14.890000	14.9200	-1.388%	396,698	+4.021%
2025-11-28	15.2000	15.2800	15.100000	15.1300	-0.657%	236,767	+2.578%
2025-11-26	15.0800	15.3200	15.080000	15.2300	+0.528%	635,300	+1.904%
2025-11-25	15.0100	15.2850	15.010000	15.1500	+1.542%	534,571	+2.442%
2025-11-24	15.1300	15.1500	14.860000	14.9200	-2.164%	841,250	+4.021%
2025-11-21	14.9400	15.3100	14.880000	15.2500	+2.349%	1,030,226	+1.770%
2025-11-20	14.7400	15.0400	14.740000	14.9000	+0.880%	750,993	+4.161%
2025-11-19	14.8000	14.8500	14.690000	14.7700	-0.068%	541,446	+5.078%
2025-11-18	14.7600	14.8700	14.710000	14.7800	+0.136%	393,976	+5.007%
2025-11-17	14.9100	14.9500	14.760000	14.7600	-2.316%	451,665	+5.149%
2025-11-14	15.2200	15.2500	14.980000	15.1100	-0.461%	741,143	+2.713%
2025-11-13	15.1500	15.2200	15.090000	15.1800	+0.132%	542,081	+2.240%
2025-11-12	15.2500	15.3600	15.160000	15.1600	-0.850%	447,843	+2.375%
2025-11-11	15.1200	15.3800	15.085000	15.2900	+1.460%	440,505	+1.504%
2025-11-10	15.1800	15.2500	14.910000	15.0700	-0.790%	631,244	+2.986%
2025-11-07	14.9800	15.2100	14.954500	15.1900	+2.083%	711,009	+2.172%
2025-11-06	14.7600	15.0050	14.714100	14.8800	+0.270%	656,909	+4.301%
2025-11-05	14.5900	15.0900	14.590000	14.8400	+1.993%	1,120,016	+4.582%
2025-11-04	14.4800	14.6700	14.200000	14.5500	-0.886%	791,828	+6.667%
2025-11-03	14.4400	14.7100	14.290000	14.6800	+0.963%	795,403	+5.722%
2025-10-31	14.1200	14.6600	14.060000	14.5400	+2.250%	1,124,217	+6.740%
2025-10-30	14.2000	14.5200	14.200000	14.2200	-0.420%	699,317	+9.142%
2025-10-29	14.3400	14.5200	14.250000	14.2800	-1.313%	789,964	+8.683%
2025-10-28	14.5500	14.5500	14.382000	14.4700	-0.958%	403,939	+7.256%
2025-10-27	14.6700	14.6700	14.530000	14.6100	-0.477%	348,068	+6.229%
2025-10-24	14.6100	14.7500	14.545000	14.6800	+0.963%	433,888	+5.722%
2025-10-23	14.7500	14.7500	14.385000	14.5400	-1.357%	470,559	+6.740%
2025-10-22	14.7100	14.8500	14.595000	14.7400	+0.614%	558,301	+5.292%
2025-10-21	14.5000	14.7300	14.470000	14.6500	+1.244%	684,902	+5.939%
2025-10-20	14.3200	14.4700	14.246000	14.4700	+1.331%	523,609	+7.256%
2025-10-17	14.2100	14.4600	14.170000	14.2800	+0.563%	684,234	+8.683%
2025-10-16	14.4000	14.4900	14.190000	14.2000	-1.389%	841,446	+9.296%
2025-10-15	14.4500	14.6900	14.340000	14.4000	-0.552%	949,218	+7.778%
2025-10-14	14.1800	14.4900	14.135000	14.4800	+1.900%	601,760	+7.182%
2025-10-13	14.1500	14.2350	13.950000	14.2100	+0.637%	664,438	+9.219%
2025-10-10	14.2600	14.3050	14.049000	14.1200	-0.563%	541,954	+9.915%
2025-10-09	14.2000	14.2900	14.090000	14.2000	+0.282%	958,073	+9.296%
2025-10-08	14.1000	14.2300	14.025000	14.1600	+0.283%	749,011	+9.605%
2025-10-07	14.2000	14.3100	14.080000	14.1200	-0.563%	732,455	+9.915%
2025-10-06	14.6600	14.6650	14.160000	14.2000	-2.539%	859,847	+9.296%
2025-10-03	14.5800	14.7900	14.570000	14.5700	+0.069%	471,746	+6.520%
2025-10-02	14.5900	14.6500	14.390000	14.5600	-1.020%	552,216	+6.593%
2025-10-01	14.7500	14.8600	14.690000	14.7100	-0.943%	457,004	+5.506%
2025-09-30	14.7600	14.8790	14.700000	14.8500	+0.883%	600,605	+4.512%
2025-09-29	14.7500	14.7500	14.370000	14.7200	0.000%	1,017,045	+5.435%
2025-09-26	14.7300	14.8700	14.640000	14.7200	+0.204%	826,587	+5.435%
2025-09-25	15.0000	15.0000	14.600000	14.6900	-1.608%	814,990	+5.650%
2025-09-24	15.0200	15.1300	14.900000	14.9300	-0.334%	813,736	+3.952%
2025-09-23	15.2300	15.3400	14.980000	14.9800	-1.382%	545,346	+3.605%
2025-09-22	15.4000	15.4000	14.950000	15.1900	+2.913%	1,686,018	+2.172%
2025-09-19	15.0600	15.1000	14.750000	14.7600	-1.796%	1,461,913	+5.149%
2025-09-18	15.1000	15.1100	14.965000	15.0300	-0.332%	823,441	+3.260%
2025-09-17	15.1300	15.4369	15.030000	15.0800	-0.265%	805,343	+2.918%
2025-09-16	15.0700	15.2150	15.070000	15.1200	-0.066%	513,389	+2.646%
2025-09-15	15.1800	15.2800	15.090000	15.1300	-0.329%	666,942	+2.578%
2025-09-12	15.2500	15.2600	15.130000	15.1800	-0.524%	321,298	+2.240%
2025-09-11	15.0100	15.3300	14.995000	15.2600	+1.395%	597,488	+1.704%
2025-09-10	15.0500	15.1300	14.760000	15.0500	-0.594%	749,668	+3.123%
2025-09-09	15.2000	15.2450	15.000000	15.1400	-0.132%	565,451	+2.510%
2025-09-08	15.1400	15.2600	15.070000	15.1600	-0.525%	641,969	+2.375%
2025-09-05	15.1600	15.2700	15.020000	15.2400	+1.128%	1,053,037	+1.837%
2025-09-04	15.2400	15.2550	14.920000	15.0700	-0.331%	886,316	+2.986%
2025-09-03	15.1100	15.2700	15.010000	15.1200	-0.264%	717,920	+2.646%
2025-09-02	15.6100	15.7000	15.090000	15.1600	-3.378%	754,010	+2.375%
2025-08-29	15.7100	15.7300	15.565000	15.6900	+0.192%	777,553	-1.083%
2025-08-28	15.7500	15.7750	15.550000	15.6600	-0.571%	579,006	-0.894%
2025-08-27	15.6000	15.7500	15.575000	15.7500	+1.091%	652,716	-1.460%
2025-08-26	15.8200	15.9000	15.550000	15.5800	-1.330%	645,113	-0.385%
2025-08-25	16.0000	16.0500	15.720000	15.7900	-1.374%	434,763	-1.710%
2025-08-22	15.6700	16.2900	15.670000	16.0100	+2.170%	979,964	-3.061%
2025-08-21	15.5400	15.7250	15.460000	15.6700	+0.320%	597,830	-0.957%
2025-08-20	15.7500	15.9693	15.590000	15.6200	-1.264%	592,292	-0.640%
2025-08-19	15.7000	15.9690	15.690000	15.8200	+1.345%	550,668	-1.896%
2025-08-18	15.9900	16.0400	15.610000	15.6100	-2.254%	539,379	-0.577%
2025-08-15	16.0200	16.1200	15.700000	15.9700	-1.602%	1,102,606	-2.818%
2025-08-14	16.2900	16.3250	16.181600	16.2300	-1.217%	344,932	-4.375%
2025-08-13	16.3000	16.4600	16.180000	16.4300	+1.295%	594,193	-5.539%
2025-08-12	16.2800	16.3400	16.100000	16.2200	-0.307%	605,978	-4.316%
2025-08-11	16.4000	16.5300	16.270000	16.2700	-0.489%	408,238	-4.610%
2025-08-08	16.5200	16.5200	16.320000	16.3500	-1.029%	287,078	-5.076%
2025-08-07	16.9800	16.9800	16.490000	16.5200	+0.243%	372,095	-6.053%
2025-08-06	16.6700	16.6950	16.470000	16.4800	-0.962%	336,879	-5.825%
2025-08-05	16.3700	16.6600	16.359000	16.6400	+1.463%	277,823	-6.731%
2025-08-04	16.2400	16.5000	16.230000	16.4000	+1.047%	262,963	-5.366%
2025-08-01	16.4600	16.5000	15.975000	16.2300	-0.307%	569,437	-4.375%
2025-07-31	16.2300	16.5599	16.220000	16.2800	-0.367%	509,449	-4.668%
2025-07-30	16.7000	16.7500	16.210000	16.3400	-2.156%	354,553	-5.018%
2025-07-29	16.6000	16.7800	16.485000	16.7000	+1.458%	333,433	-7.066%
2025-07-28	16.7900	16.8050	16.460000	16.4600	-2.082%	269,256	-5.711%
2025-07-25	16.9100	16.9100	16.650000	16.8100	-0.533%	383,492	-7.674%
2025-07-24	17.2000	17.2000	16.890000	16.9000	-1.400%	271,667	-8.166%
2025-07-23	17.1500	17.1700	16.980000	17.1400	-0.117%	309,282	-9.452%
2025-07-22	16.9400	17.2300	16.940000	17.1600	+1.299%	399,005	-9.557%
2025-07-21	17.0200	17.2000	16.900000	16.9400	+0.177%	351,793	-8.383%
2025-07-18	16.9800	17.0300	16.770000	16.9100	0.000%	379,086	-8.220%
2025-07-17	16.8700	17.0600	16.870000	16.9100	-0.059%	318,634	-8.220%
2025-07-16	16.7900	16.9550	16.650000	16.9200	+1.561%	368,347	-8.274%
2025-07-15	17.0400	17.1050	16.660000	16.6600	-2.287%	313,933	-6.843%
2025-07-14	17.0200	17.1750	16.975000	17.0500	-0.292%	239,885	-8.974%
2025-07-11	16.9700	17.1100	16.855000	17.1000	+0.059%	234,699	-9.240%
2025-07-10	17.0100	17.2524	16.920000	17.0900	+0.059%	290,550	-9.187%
2025-07-09	17.0200	17.2094	16.940000	17.0800	+0.235%	377,436	-9.133%
2025-07-08	17.0700	17.2300	16.951800	17.0400	-0.351%	684,844	-8.920%
2025-07-07	17.2700	17.4000	17.030000	17.1000	-1.384%	421,348	-9.240%
2025-07-03	17.1100	17.4400	17.020000	17.3400	+1.108%	317,525	-10.496%
2025-07-02	17.0300	17.1900	16.785000	17.1500	+1.120%	412,003	-9.504%
2025-07-01	16.8000	17.0400	16.632800	16.9600	+1.013%	372,762	-8.491%
2025-06-30	16.8000	16.8100	16.485000	16.7900	+0.359%	405,626	-7.564%
2025-06-27	16.9800	17.0400	16.660000	16.7300	-1.240%	2,830,522	-7.233%
2025-06-26	16.6100	16.9600	16.560000	16.9400	+2.171%	485,958	-8.383%
2025-06-25	16.9200	17.0100	16.535000	16.5800	-2.585%	408,227	-6.393%
2025-06-24	16.8700	17.0200	16.745000	17.0200	+0.889%	357,510	-8.813%
2025-06-23	16.7500	16.9600	16.470000	16.8700	+0.777%	314,343	-8.002%
2025-06-20	16.9300	17.0160	16.670000	16.7400	-0.771%	1,232,150	-7.288%
2025-06-18	16.6600	17.0000	16.623400	16.8700	+1.504%	418,731	-8.002%
2025-06-17	16.8900	16.9000	16.560000	16.6200	-1.423%	303,046	-6.619%
2025-06-16	16.8600	17.0100	16.770000	16.8600	+0.537%	570,447	-7.948%
2025-06-13	16.9100	17.0100	16.635000	16.7700	-1.642%	356,273	-7.454%
2025-06-12	17.0700	17.1950	16.970000	17.0500	-0.351%	357,119	-8.974%
2025-06-11	17.2700	17.4000	17.070000	17.1100	-0.869%	556,641	-9.293%
2025-06-10	17.1600	17.3600	16.990000	17.2600	+1.291%	384,685	-10.081%
2025-06-09	16.7600	17.1200	16.590000	17.0400	+1.792%	351,875	-8.920%
2025-06-06	16.8700	16.9650	16.685000	16.7400	-0.060%	237,187	-7.288%
2025-06-05	16.7000	16.8000	16.495000	16.7500	+0.239%	365,705	-7.343%
2025-06-04	16.6600	16.7400	16.585000	16.7100	0.000%	220,757	-7.121%
2025-06-03	16.6800	16.7600	16.450000	16.7100	0.000%	268,445	-7.121%
2025-06-02	16.6400	16.7750	16.521200	16.7100	-0.476%	282,308	-7.121%
2025-05-30	16.8100	16.8950	16.670000	16.7900	-0.178%	440,185	-7.564%
2025-05-29	16.6800	16.8775	16.670000	16.8200	+0.719%	240,641	-7.729%
2025-05-28	16.7800	16.8600	16.570000	16.7000	-0.239%	310,190	-7.066%
2025-05-27	16.6800	16.8100	16.530200	16.7400	+1.639%	387,547	-7.288%
2025-05-23	16.3000	16.5600	16.260000	16.4700	+0.549%	661,938	-5.768%
2025-05-22	16.4100	16.4550	16.180000	16.3800	-0.486%	561,576	-5.250%
2025-05-21	16.9900	17.0750	16.445000	16.4600	-3.404%	371,596	-5.711%
2025-05-20	17.0400	17.1800	16.970000	17.0400	-0.699%	304,333	-8.920%
2025-05-19	17.0600	17.2450	16.950000	17.1600	-0.291%	282,994	-9.557%
2025-05-16	17.0500	17.2200	16.990000	17.2100	+0.998%	362,471	-9.820%
2025-05-15	16.8300	17.0400	16.775600	17.0400	+0.709%	369,350	-8.920%
2025-05-14	16.9200	16.9450	16.600000	16.9200	-0.762%	632,434	-8.274%
2025-05-13	17.2700	17.3400	16.880000	17.0500	-0.872%	631,095	-8.974%
2025-05-12	17.4500	17.4650	17.010000	17.2000	-0.463%	452,012	-9.767%
2025-05-09	17.1400	17.3600	17.070000	17.2800	+0.407%	464,893	-10.185%
2025-05-08	17.3000	17.3000	17.010000	17.2100	-0.520%	410,106	-9.820%
2025-05-07	17.4100	17.4900	17.210000	17.3000	0.000%	382,534	-10.289%
2025-05-06	17.3300	17.4300	17.160000	17.3000	0.000%	322,403	-10.289%
2025-05-05	17.6700	17.7800	17.290000	17.3000	-2.700%	336,140	-10.289%
2025-05-02	17.2400	17.8800	17.240000	17.7800	+0.056%	360,100	-12.711%
2025-05-01	17.5900	17.9700	17.435000	17.7700	+0.566%	336,415	-12.662%
2025-04-30	17.6800	17.8200	17.450500	17.6700	+0.227%	356,065	-12.168%
2025-04-29	17.6900	17.8600	17.591100	17.6300	-0.395%	327,672	-11.968%
2025-04-28	17.4400	17.7250	17.360000	17.7000	+1.259%	289,150	-12.316%
2025-04-25	17.4300	17.4800	17.223600	17.4800	+0.344%	234,139	-11.213%
2025-04-24	17.4700	17.5750	17.390000	17.4200	-0.286%	284,505	-10.907%
2025-04-23	17.3900	17.5500	17.240000	17.4700	+1.100%	483,901	-11.162%
2025-04-22	17.2100	17.5650	17.080000	17.2800	+1.468%	489,579	-10.185%
2025-04-21	17.1400	17.3300	16.835000	17.0300	-1.504%	263,331	-8.867%
2025-04-17	16.9400	17.4400	16.940000	17.2900	+2.066%	345,317	-10.237%
2025-04-16	17.0900	17.2700	16.800000	16.9400	-0.587%	334,385	-8.383%
2025-04-15	17.1000	17.2400	16.970000	17.0400	-0.351%	760,070	-8.920%
2025-04-14	16.9100	17.2300	16.870000	17.1000	+1.604%	329,071	-9.240%
2025-04-11	16.6000	16.8800	16.320000	16.8300	+0.718%	361,192	-7.784%
2025-04-10	16.8400	17.1350	16.225000	16.7100	-2.452%	571,184	-7.121%
2025-04-09	16.0800	17.3100	15.740000	17.1300	+4.707%	1,233,611	-9.399%
2025-04-08	17.3600	17.3950	16.220000	16.3600	-3.595%	554,277	-5.134%
2025-04-07	17.3900	17.8800	16.870000	16.9700	-4.930%	690,585	-8.544%
2025-04-04	18.5800	18.6250	17.840000	17.8500	-4.952%	738,170	-13.053%
2025-04-03	18.6300	19.0200	18.500000	18.7800	-0.213%	535,513	-17.359%
2025-04-02	18.7300	18.9500	18.550000	18.8200	+0.696%	342,543	-17.535%
2025-04-01	18.7200	18.7200	18.427500	18.6900	-0.053%	292,513	-16.961%
2025-03-31	18.7700	19.0000	18.600000	18.7000	0.000%	748,307	-17.005%
2025-03-28	18.5800	18.7600	18.310000	18.7000	+1.026%	571,146	-17.005%
2025-03-27	18.5300	18.6600	18.420000	18.5100	+0.108%	279,286	-16.153%
2025-03-26	18.3700	18.4950	18.200000	18.4900	+1.038%	246,170	-16.063%
2025-03-25	18.3700	18.5000	18.140000	18.3000	-0.327%	437,440	-15.191%
2025-03-24	18.4600	18.4800	18.290000	18.3600	+0.273%	257,007	-15.468%
2025-03-21	18.4500	18.4900	18.160000	18.3100	-1.080%	664,254	-15.238%
2025-03-20	18.3400	18.5600	18.190000	18.5100	+1.425%	386,184	-16.153%
2025-03-19	18.2000	18.3200	18.020000	18.2500	0.000%	407,649	-14.959%
2025-03-18	18.2200	18.4200	18.080000	18.2500	+0.110%	378,174	-14.959%
2025-03-17	17.9800	18.3200	17.880000	18.2300	+0.941%	361,273	-14.866%
2025-03-14	17.8000	18.0700	17.711500	18.0600	+2.034%	454,085	-14.064%
2025-03-13	17.9300	18.0850	17.620000	17.7000	-1.062%	442,974	-12.316%
2025-03-12	18.0600	18.1000	17.660000	17.8900	-1.433%	265,958	-13.248%
2025-03-11	18.6000	18.6450	17.930000	18.1500	-2.051%	481,156	-14.490%
2025-03-10	18.1600	18.6950	18.150000	18.5300	+1.646%	658,714	-16.244%
2025-03-07	18.3600	18.4500	18.100000	18.2300	-0.383%	278,203	-14.866%
2025-03-06	18.3800	18.5400	18.130000	18.3000	-1.401%	356,074	-15.191%
2025-03-05	18.4900	18.7800	18.370000	18.5600	-0.483%	187,220	-16.379%
2025-03-04	18.8400	19.1400	18.650000	18.6500	-0.798%	215,751	-16.783%
2025-03-03	18.8600	19.0750	18.590000	18.8000	-0.687%	239,641	-17.447%
2025-02-28	18.6500	18.9500	18.650000	18.9300	+1.994%	433,392	-18.014%
2025-02-27	17.9000	18.7100	17.633500	18.5600	+2.882%	257,219	-16.379%
2025-02-26	18.4300	18.4300	18.020000	18.0400	-1.582%	320,713	-13.969%
2025-02-25	18.1100	18.4800	18.085000	18.3300	+1.833%	314,280	-15.330%
2025-02-24	17.6600	18.1600	17.660000	18.0000	+1.983%	379,958	-13.778%
2025-02-21	17.7700	17.8550	17.495000	17.6500	+0.057%	291,033	-12.068%
2025-02-20	17.3900	17.6600	17.390000	17.6400	+0.858%	230,217	-12.018%
2025-02-19	17.3900	17.5890	17.340000	17.4900	-0.171%	276,092	-11.264%
2025-02-18	17.7600	17.7750	17.310000	17.5200	-2.829%	265,717	-11.416%
2025-02-14	18.2600	18.3600	18.010000	18.0300	-1.097%	158,482	-13.921%
2025-02-13	18.1200	18.2900	18.030000	18.2300	+0.830%	163,588	-14.866%
2025-02-12	17.9000	18.1900	17.900000	18.0800	-0.714%	197,880	-14.159%
2025-02-11	18.0100	18.2300	18.010000	18.2100	+0.441%	193,405	-14.772%
2025-02-10	18.1200	18.2500	17.955000	18.1300	+0.055%	219,625	-14.396%
2025-02-07	18.1200	18.1900	17.900000	18.1200	-0.494%	189,380	-14.349%
2025-02-06	18.3700	18.4467	18.185000	18.2100	-0.328%	228,979	-14.772%
2025-02-05	18.1900	18.4000	18.105000	18.2700	+1.219%	199,914	-15.052%
2025-02-04	17.8800	18.0600	17.798395	18.0500	+0.111%	215,129	-14.017%
2025-02-03	17.8400	18.0500	17.670000	18.0300	+0.222%	255,207	-13.921%
2025-01-31	17.9200	18.2000	17.910000	17.9900	+0.056%	313,669	-13.730%
2025-01-30	18.1600	18.2800	17.895000	17.9800	-0.167%	490,367	-13.682%
2025-01-29	18.0600	18.1600	17.720100	18.0100	-0.442%	901,010	-13.826%
2025-01-28	18.2800	18.4850	18.040000	18.0900	-1.363%	215,062	-14.207%
2025-01-27	18.0400	18.4150	18.015000	18.3400	+2.059%	267,179	-15.376%
2025-01-24	17.8600	18.1150	17.830000	17.9700	-0.167%	221,256	-13.634%
2025-01-23	17.9600	18.0300	17.780000	18.0000	+0.167%	326,339	-13.778%
2025-01-22	18.4600	18.4600	17.960000	17.9700	-3.127%	352,469	-13.634%
2025-01-21	18.3200	18.5638	18.290000	18.5500	+1.477%	245,190	-16.334%
2025-01-17	18.2900	18.3299	18.160000	18.2800	+0.329%	335,291	-15.098%
2025-01-16	17.9000	18.2400	17.850700	18.2200	+1.959%	183,309	-14.819%
2025-01-15	18.3400	18.3400	17.810000	17.8700	-0.390%	239,753	-13.151%
2025-01-14	17.9300	18.0400	17.770000	17.9400	+0.561%	195,752	-13.489%
2025-01-13	17.5600	17.8550	17.510000	17.8400	+1.421%	318,190	-13.004%
2025-01-10	17.9000	18.0200	17.550000	17.5900	-3.616%	342,191	-11.768%

document.getElementById("thfSJN").onerror = function(){this.style.display='none';}; .dark-mode .kF8lTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kF8lTr{ color: #333333; background-color: white; border: 2px solid #333333; }UMHUMH Properties, Inc.stock NYSE

UMH
UMH Properties, Inc.
stock NYSE