Umh Properties (UMH)
NYSE:UMH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
15.38
15.71
15.38
15.65
15.65
+1.95%
1,416,784
2.73
Apr 09, 2026
14.94
15.41
14.94
15.35
15.35
+2.13%
717,597
1.40
Apr 08, 2026
15.09
15.09
14.99
15.03
15.03
+1.01%
525,345
1.02
Apr 07, 2026
14.61
14.94
14.60
14.88
14.88
+1.64%
581,147
1.13
Apr 06, 2026
14.50
14.72
14.50
14.64
14.64
+0.34%
673,128
1.31
Apr 03, 2026
14.64
14.71
14.53
14.59
14.59
0.00%
0
0.00
Apr 02, 2026
14.64
14.71
14.53
14.59
14.59
-0.21%
742,144
1.42
Apr 01, 2026
14.41
14.67
14.40
14.62
14.62
+1.32%
554,135
1.07
Mar 31, 2026
14.54
14.54
14.33
14.43
14.43
+0.21%
1,000,648
1.98
Mar 30, 2026
14.46
14.50
14.36
14.40
14.40
+0.63%
787,078
1.58
Mar 27, 2026
14.48
14.49
14.21
14.31
14.31
-0.97%
857,910
1.74
Mar 26, 2026
14.25
14.55
14.25
14.45
14.45
+0.77%
849,130
1.74
Mar 25, 2026
14.39
14.41
14.26
14.34
14.34
+0.56%
495,466
1.02
Mar 24, 2026
14.25
14.51
14.20
14.26
14.26
-0.49%
818,176
1.73
Mar 23, 2026
14.40
14.48
14.21
14.33
14.33
+1.34%
436,815
0.93
Mar 20, 2026
14.43
14.43
13.93
14.14
14.14
-1.87%
985,082
2.14
Mar 19, 2026
14.56
14.59
14.34
14.41
14.41
-1.10%
320,469
0.69
Mar 18, 2026
14.64
14.75
14.56
14.57
14.57
-1.55%
396,021
0.83
Mar 17, 2026
14.82
14.90
14.76
14.80
14.80
+0.54%
379,526
0.79
Mar 16, 2026
14.78
14.88
14.69
14.72
14.72
+0.48%
447,381
0.93
Mar 13, 2026
14.87
15.05
14.58
14.65
14.65
-0.48%
411,958
0.85
Mar 12, 2026
14.67
14.81
14.56
14.72
14.72
-0.07%
413,149
0.84
Mar 11, 2026
14.83
14.86
14.66
14.73
14.73
-1.21%
405,881
0.81
Mar 10, 2026
14.79
15.01
14.73
14.91
14.91
-0.07%
399,471
0.79
Mar 09, 2026
14.66
14.99
14.51
14.92
14.92
+0.61%
553,272
1.08
Mar 06, 2026
14.80
14.88
14.68
14.83
14.83
-0.20%
581,811
1.13
Mar 05, 2026
14.75
15.02
14.67
14.86
14.86
-0.27%
562,112
1.09
Mar 04, 2026
15.07
15.12
14.89
14.90
14.90
-1.13%
650,212
1.27
Mar 03, 2026
14.97
15.28
14.76
15.07
15.07
-0.79%
819,311
1.61
Mar 02, 2026
14.94
15.25
14.78
15.19
15.19
+0.73%
820,008
1.62
Feb 27, 2026
15.67
15.74
15.05
15.08
15.08
-4.19%
1,161,361
2.33
Feb 26, 2026
16.17
16.31
15.65
15.74
15.74
-2.78%
457,502
0.92
Feb 25, 2026
16.15
16.25
15.99
16.19
16.19
0.00%
322,220
0.65
Feb 24, 2026
16.27
16.28
16.02
16.19
16.19
-0.06%
282,144
0.57
Feb 23, 2026
16.28
16.43
16.17
16.20
16.20
+0.12%
368,745
0.74
Feb 20, 2026
16.26
16.26
16.02
16.18
16.18
+0.37%
418,989
0.84
Feb 19, 2026
15.93
16.16
15.93
16.12
16.12
+0.81%
388,012
0.77
Feb 18, 2026
16.03
16.08
15.87
15.99
15.99
-0.62%
459,968
0.89
Feb 17, 2026
16.01
16.12
15.77
16.09
16.09
+1.42%
319,886
0.61
Feb 16, 2026
16.08
16.18
15.92
16.09
15.87
0.00%
0
0.00
Feb 13, 2026
16.08
16.18
15.92
16.09
15.87
+0.44%
428,388
0.81
Feb 12, 2026
16.29
16.29
15.83
16.02
15.80
-0.69%
386,968
0.73
Feb 11, 2026
16.15
16.23
15.98
16.13
15.90
+0.19%
448,165
0.84
Feb 10, 2026
15.89
16.15
15.84
16.10
15.87
+1.70%
328,305
0.61
Feb 09, 2026
15.86
16.03
15.71
15.83
15.61
-0.50%
346,820
0.64
Feb 06, 2026
15.96
16.06
15.85
15.91
15.69
+0.19%
402,108
0.74
Feb 05, 2026
16.00
16.00
15.70
15.88
15.66
-0.13%
504,729
0.93
Feb 04, 2026
15.63
16.00
15.54
15.90
15.68
+2.65%
460,060
0.84
Feb 03, 2026
15.25
15.53
15.24
15.49
15.27
+0.39%
401,126
0.73
Feb 02, 2026
15.68
15.75
15.38
15.43
15.21
-1.28%
613,510
1.10
Rows: