NYSE : UMH
UMH Properties, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 15.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UMH Properties, Inc. (UMH) closed at 15.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.16 | 15.21 | 14.99 | 15.17 | 460,061 | +0.13% |
| 2026-10-30 | 15.35 | 15.41 | 15.12 | 15.15 | 495,760 | -0.39% |
| 2026-10-29 | 15.17 | 15.265 | 15.08 | 15.21 | 617,132 | +1.54% |
| 2026-10-28 | 15.23 | 15.26 | 14.965 | 14.98 | 621,455 | -2.35% |
| 2026-10-27 | 15.42 | 15.48 | 15.34 | 15.34 | 373,133 | -0.78% |
| 2026-10-26 | 15.52 | 15.62 | 15.43 | 15.46 | 342,149 | -0.06% |
| 2026-10-23 | 15.5 | 15.55 | 15.3 | 15.47 | 371,609 | +0.13% |
| 2026-10-22 | 15.13 | 15.46 | 15 | 15.45 | 487,871 | +2.86% |
| 2026-10-21 | 15.46 | 15.52 | 15.005 | 15.02 | 485,037 | -2.34% |
| 2026-10-20 | 15.16 | 15.46 | 15.09 | 15.38 | 402,352 | +1.85% |
| 2026-10-19 | 15.24 | 15.4 | 15.09 | 15.1 | 431,654 | -0.92% |
| 2026-10-16 | 15.29 | 15.41 | 15.23 | 15.24 | 511,312 | +0.13% |
| 2026-10-15 | 15.23 | 15.4 | 15.17 | 15.22 | 570,181 | +1.26% |
| 2026-10-14 | 15.09 | 15.11 | 14.94 | 15.03 | 461,584 | -1.12% |
| 2026-10-13 | 15.45 | 15.45 | 15.17 | 15.2 | 469,479 | -0.78% |
| 2026-10-12 | 15.16 | 15.32 | 15.06 | 15.32 | 408,230 | +0.99% |
| 2026-10-09 | 15.1 | 15.235 | 15.06 | 15.17 | 410,554 | +0.46% |
| 2026-10-08 | 14.99 | 15.11 | 14.83 | 15.1 | 870,685 | +0.47% |
| 2026-10-07 | 15.42 | 15.46 | 15.022 | 15.03 | 943,861 | -2.53% |
| 2026-10-06 | 15.4 | 15.53 | 15.34 | 15.42 | 520,831 | +0.33% |
| 2026-10-05 | 15.36 | 15.44 | 15.25 | 15.37 | 579,253 | -0.26% |
| 2026-10-02 | 15.52 | 15.58 | 15.365 | 15.41 | 542,287 | +0.52% |
| 2026-10-01 | 15.39 | 15.46 | 15.09 | 15.33 | 709,141 | -0.45% |
| 2026-09-30 | 15.56 | 15.56 | 15.38 | 15.4 | 534,177 | -0.45% |
| 2026-09-29 | 15.54 | 15.63 | 15.41 | 15.47 | 526,517 | -0.51% |
| 2026-09-28 | 15.45 | 15.675 | 15.32 | 15.55 | 770,496 | +0.97% |
| 2026-09-25 | 15.29 | 15.45 | 15.18 | 15.4 | 481,401 | +0.52% |
| 2026-09-24 | 15.45 | 15.52 | 15.31 | 15.32 | 504,580 | -0.52% |
| 2026-09-23 | 15.7 | 15.74 | 15.38 | 15.4 | 535,548 | -2.53% |
| 2026-09-22 | 15.84 | 15.965 | 15.775 | 15.8 | 476,327 | +0.19% |
| 2026-09-21 | 15.71 | 15.83 | 15.67 | 15.77 | 573,025 | +0.51% |
| 2026-09-18 | 15.77 | 15.8 | 15.665 | 15.69 | 1,549,890 | -1.13% |
| 2026-09-17 | 15.7 | 15.91 | 15.56 | 15.87 | 1,024,163 | +1.86% |
| 2026-09-16 | 15.51 | 15.71 | 15.51 | 15.58 | 1,013,476 | +0.06% |
| 2026-09-15 | 15.61 | 15.73 | 15.48 | 15.57 | 619,216 | -0.45% |
| 2026-09-14 | 15.57 | 15.695 | 15.49 | 15.64 | 606,708 | +0.84% |
| 2026-09-11 | 15.65 | 15.65 | 15.44 | 15.51 | 318,719 | -0.19% |
| 2026-09-10 | 15.68 | 15.78 | 15.455 | 15.54 | 471,495 | -0.77% |
| 2026-09-09 | 15.87 | 15.87 | 15.505 | 15.66 | 515,663 | -1.26% |
| 2026-09-08 | 15.88 | 15.99 | 15.825 | 15.86 | 547,366 | -0.56% |
| 2026-09-04 | 15.89 | 16.155 | 15.89 | 15.95 | 409,001 | +0.00% |
| 2026-09-03 | 16.22 | 16.255 | 15.828 | 15.95 | 558,367 | -0.68% |
| 2026-09-02 | 16.25 | 16.29 | 16.015 | 16.06 | 689,539 | -0.86% |
| 2026-09-01 | 16.4 | 16.5 | 16.16 | 16.2 | 943,664 | -1.52% |
| 2026-08-31 | 16.49 | 16.5 | 16.35 | 16.45 | 1,056,859 | -0.18% |
| 2026-08-28 | 16.51 | 16.655 | 16.413 | 16.48 | 826,166 | -0.12% |
| 2026-08-27 | 16.54 | 16.68 | 16.39 | 16.5 | 859,400 | -0.96% |
| 2026-08-26 | 16.57 | 16.705 | 16.4 | 16.66 | 910,857 | +0.60% |
| 2026-08-25 | 16.65 | 16.77 | 16.45 | 16.56 | 800,858 | -0.36% |
| 2026-08-24 | 16.61 | 16.73 | 16.49 | 16.62 | 506,885 | +0.67% |
| 2026-08-21 | 16.67 | 16.71 | 16.425 | 16.51 | 694,109 | -0.54% |
| 2026-08-20 | 16.54 | 16.74 | 16.5 | 16.6 | 829,900 | +0.24% |
| 2026-08-19 | 16.26 | 16.635 | 16.2 | 16.56 | 574,025 | +2.60% |
| 2026-08-18 | 16.28 | 16.29 | 16.1 | 16.14 | 604,506 | +0.00% |
| 2026-08-17 | 16.225 | 16.31 | 16.08 | 16.14 | 633,845 | -0.52% |
| 2026-08-14 | 16.59 | 16.66 | 16.35 | 16.45 | 685,912 | -0.84% |
| 2026-08-13 | 16.37 | 16.66 | 16.37 | 16.59 | 748,052 | +1.84% |
| 2026-08-12 | 16.09 | 16.33 | 16.09 | 16.29 | 1,021,277 | +0.99% |
| 2026-08-11 | 15.79 | 16.355 | 15.79 | 16.13 | 880,635 | +2.87% |
| 2026-08-10 | 15.9 | 15.91 | 15.46 | 15.68 | 647,267 | -1.38% |
| 2026-08-07 | 15.64 | 15.99 | 15.64 | 15.9 | 881,323 | +1.21% |
| 2026-08-06 | 15.46 | 15.765 | 15.17 | 15.71 | 743,194 | +3.36% |
| 2026-08-05 | 15.37 | 15.415 | 15.085 | 15.2 | 766,903 | -0.78% |
| 2026-08-04 | 15.2 | 15.355 | 15.11 | 15.32 | 741,434 | +0.33% |
| 2026-08-03 | 15.21 | 15.33 | 15.1 | 15.27 | 656,579 | +1.06% |
| 2026-07-31 | 15.3 | 15.35 | 15.04 | 15.11 | 516,633 | -1.31% |
| 2026-07-30 | 15.77 | 15.77 | 15.135 | 15.31 | 481,151 | -2.86% |
| 2026-07-29 | 15.7 | 15.82 | 15.64 | 15.76 | 407,228 | +0.45% |
| 2026-07-28 | 15.67 | 15.88 | 15.67 | 15.69 | 397,729 | +1.10% |
| 2026-07-27 | 15.6 | 15.75 | 15.49 | 15.52 | 450,620 | -0.13% |
| 2026-07-24 | 15.54 | 15.68 | 15.5 | 15.54 | 331,641 | +0.91% |
| 2026-07-23 | 15.3 | 15.44 | 15.3 | 15.4 | 574,872 | -0.58% |
| 2026-07-22 | 15.54 | 15.56 | 15.345 | 15.49 | 448,293 | +0.00% |
| 2026-07-21 | 15.55 | 15.655 | 15.45 | 15.49 | 462,703 | -0.71% |
| 2026-07-20 | 15.69 | 15.74 | 15.43 | 15.6 | 331,843 | -0.57% |
| 2026-07-17 | 15.92 | 16.13 | 15.63 | 15.69 | 539,988 | -1.20% |
| 2026-07-16 | 15.37 | 15.965 | 15.367 | 15.88 | 538,038 | +3.93% |
| 2026-07-15 | 15.46 | 15.6 | 15.26 | 15.28 | 490,858 | -0.59% |
| 2026-07-14 | 15.45 | 15.48 | 15.345 | 15.37 | 366,030 | -0.26% |
| 2026-07-13 | 15.31 | 15.41 | 15.225 | 15.41 | 481,379 | +0.85% |
| 2026-07-10 | 15.28 | 15.37 | 15.145 | 15.28 | 395,219 | +0.00% |
| 2026-07-09 | 15.28 | 15.375 | 15.2 | 15.28 | 369,560 | +0.79% |
| 2026-07-08 | 15.39 | 15.39 | 15.16 | 15.16 | 422,006 | -1.62% |
| 2026-07-07 | 15.52 | 15.72 | 15.4 | 15.41 | 465,955 | +0.00% |
| 2026-07-06 | 15.56 | 15.59 | 15.37 | 15.41 | 454,670 | -0.71% |
| 2026-07-02 | 15.44 | 15.52 | 15.31 | 15.52 | 572,855 | +1.57% |
| 2026-07-01 | 15.21 | 15.395 | 15.2 | 15.28 | 411,198 | +0.92% |
| 2026-06-30 | 15.35 | 15.39 | 15.11 | 15.14 | 669,595 | -1.94% |
| 2026-06-29 | 15.31 | 15.44 | 15.215 | 15.44 | 530,095 | -0.06% |
| 2026-06-26 | 15.28 | 15.495 | 15.23 | 15.45 | 3,572,211 | +2.18% |
| 2026-06-25 | 15.26 | 15.45 | 15.075 | 15.12 | 391,954 | -1.37% |
| 2026-06-24 | 15.26 | 15.475 | 15.15 | 15.33 | 488,444 | +1.19% |
| 2026-06-23 | 15.09 | 15.245 | 15.045 | 15.15 | 506,040 | +1.20% |
| 2026-06-22 | 14.99 | 15.08 | 14.915 | 14.97 | 564,319 | -0.60% |
| 2026-06-18 | 15.04 | 15.08 | 14.95 | 15.06 | 729,397 | +0.80% |
| 2026-06-17 | 15.12 | 15.22 | 14.86 | 14.94 | 544,577 | -1.58% |
| 2026-06-16 | 15.1 | 15.19 | 14.975 | 15.18 | 555,755 | +0.93% |
| 2026-06-15 | 15.26 | 15.325 | 15.01 | 15.04 | 592,799 | -1.57% |
| 2026-06-12 | 15.23 | 15.4 | 15.21 | 15.28 | 473,111 | +0.46% |
| 2026-06-11 | 15.28 | 15.44 | 15.175 | 15.21 | 458,962 | -0.85% |
| 2026-06-10 | 15.4 | 15.707 | 15.275 | 15.34 | 526,708 | +0.46% |
| 2026-06-09 | 15.25 | 15.42 | 15.156 | 15.27 | 505,487 | +0.99% |
| 2026-06-08 | 15.26 | 15.345 | 15.1 | 15.12 | 441,360 | -0.92% |
| 2026-06-05 | 15.05 | 15.42 | 15.05 | 15.26 | 488,145 | +1.26% |
| 2026-06-04 | 15 | 15.13 | 14.925 | 15.07 | 546,788 | +1.76% |
| 2026-06-03 | 14.89 | 15.03 | 14.79 | 14.81 | 800,550 | -1.27% |
| 2026-06-02 | 14.99 | 15.1 | 14.88 | 15 | 547,405 | +0.94% |
| 2026-06-01 | 14.99 | 15.06 | 14.74 | 14.86 | 943,610 | -1.07% |
| 2026-05-29 | 15.5 | 15.633 | 14.99 | 15.02 | 1,063,037 | -3.96% |
| 2026-05-28 | 15.54 | 15.69 | 15.5 | 15.64 | 507,221 | +0.13% |
| 2026-05-27 | 15.55 | 15.73 | 15.515 | 15.62 | 704,602 | +0.90% |
| 2026-05-26 | 15.31 | 15.49 | 15.28 | 15.48 | 944,318 | +1.18% |
| 2026-05-22 | 15.51 | 15.51 | 15.265 | 15.3 | 742,573 | -0.97% |
| 2026-05-21 | 15.33 | 15.585 | 15.14 | 15.45 | 985,847 | +0.46% |
| 2026-05-20 | 15.22 | 15.405 | 15.1 | 15.38 | 483,534 | +1.12% |
| 2026-05-19 | 15.16 | 15.435 | 15.1 | 15.21 | 554,746 | +0.13% |
| 2026-05-18 | 15 | 15.225 | 15 | 15.19 | 622,321 | +1.81% |
| 2026-05-15 | 14.98 | 15.085 | 14.87 | 14.92 | 880,367 | -0.37% |
| 2026-05-14 | 15.34 | 15.41 | 15.08 | 15.2 | 1,111,251 | -0.85% |
| 2026-05-13 | 15.39 | 15.43 | 15.275 | 15.33 | 709,491 | -0.84% |