UMH Properties, Inc.UMHNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.34 | $16.65 | $16.30 | $16.60 | 495,700 |
| 1/15/2026 | $16.03 | $16.50 | $16.02 | $16.42 | 724,700 |
| 1/14/2026 | $15.88 | $16.08 | $15.86 | $16.05 | 390,500 |
| 1/13/2026 | $15.94 | $15.99 | $15.77 | $15.88 | 530,400 |
| 1/12/2026 | $16.01 | $16.14 | $15.88 | $15.89 | 449,455 |
| 1/9/2026 | $16.08 | $16.15 | $16.02 | $16.08 | 562,131 |
| 1/8/2026 | $15.84 | $16.30 | $15.76 | $16.08 | 571,459 |
| 1/7/2026 | $16.11 | $16.27 | $15.90 | $15.92 | 711,033 |
| 1/6/2026 | $15.79 | $16.14 | $15.73 | $16.08 | 551,101 |
| 1/5/2026 | $16.00 | $16.08 | $15.86 | $15.90 | 602,400 |
| 1/2/2026 | $15.82 | $15.98 | $15.70 | $15.90 | 478,529 |
| 12/31/2025 | $16.01 | $16.01 | $15.86 | $15.91 | 425,400 |
| 12/30/2025 | $15.99 | $16.13 | $15.96 | $15.98 | 498,521 |
| 12/29/2025 | $16.00 | $16.08 | $15.86 | $15.99 | 532,945 |
| 12/26/2025 | $15.84 | $15.99 | $15.83 | $15.96 | 324,763 |
| 12/24/2025 | $15.80 | $15.94 | $15.71 | $15.88 | 223,927 |
| 12/23/2025 | $15.80 | $15.80 | $15.58 | $15.72 | 388,642 |
| 12/22/2025 | $15.80 | $15.87 | $15.70 | $15.79 | 484,500 |
| 12/19/2025 | $16.17 | $16.25 | $15.84 | $15.86 | 1.25M |
| 12/18/2025 | $16.32 | $16.39 | $16.17 | $16.25 | 599,800 |
| 12/17/2025 | $16.21 | $16.38 | $16.07 | $16.23 | 569,104 |
| 12/16/2025 | $16.01 | $16.18 | $15.80 | $16.14 | 713,600 |
| 12/15/2025 | $15.98 | $16.05 | $15.85 | $15.96 | 847,411 |
| 12/12/2025 | $15.93 | $16.02 | $15.80 | $15.94 | 750,800 |
| 12/11/2025 | $15.74 | $15.99 | $15.72 | $15.89 | 915,448 |
| 12/10/2025 | $15.31 | $15.81 | $15.30 | $15.65 | 871,327 |
| 12/9/2025 | $15.06 | $15.38 | $15.06 | $15.28 | 787,300 |
| 12/8/2025 | $15.28 | $15.30 | $14.96 | $14.97 | 596,818 |
| 12/5/2025 | $15.21 | $15.36 | $15.21 | $15.32 | 467,714 |
| 12/4/2025 | $15.46 | $15.51 | $15.22 | $15.29 | 677,100 |
| 12/3/2025 | $14.96 | $15.07 | $14.83 | $15.01 | 622,100 |
| 12/2/2025 | $14.97 | $15.07 | $14.89 | $14.91 | 695,500 |
| 12/1/2025 | $14.98 | $15.07 | $14.89 | $14.92 | 396,900 |
| 11/28/2025 | $15.20 | $15.28 | $15.10 | $15.13 | 236,800 |
| 11/26/2025 | $15.08 | $15.32 | $15.08 | $15.23 | 635,300 |
| 11/25/2025 | $15.01 | $15.29 | $15.01 | $15.15 | 534,700 |
| 11/24/2025 | $15.13 | $15.15 | $14.86 | $14.92 | 841,400 |
| 11/21/2025 | $14.94 | $15.31 | $14.88 | $15.25 | 1.03M |
| 11/20/2025 | $14.74 | $15.04 | $14.74 | $14.90 | 751,018 |
| 11/19/2025 | $14.80 | $14.85 | $14.69 | $14.77 | 541,446 |
| 11/18/2025 | $14.76 | $14.87 | $14.71 | $14.78 | 394,000 |
| 11/17/2025 | $14.91 | $14.95 | $14.76 | $14.76 | 451,765 |
| 11/14/2025 | $15.22 | $15.25 | $14.98 | $15.11 | 741,300 |
| 11/13/2025 | $15.15 | $15.22 | $15.09 | $15.18 | 542,231 |
| 11/12/2025 | $15.25 | $15.36 | $15.16 | $15.16 | 447,943 |
| 11/11/2025 | $15.12 | $15.38 | $15.09 | $15.29 | 440,605 |
| 11/10/2025 | $15.18 | $15.25 | $14.91 | $15.07 | 631,244 |
| 11/7/2025 | $14.98 | $15.21 | $14.95 | $15.19 | 711,009 |
| 11/6/2025 | $14.76 | $15.01 | $14.71 | $14.88 | 656,909 |
| 11/5/2025 | $14.59 | $15.09 | $14.59 | $14.84 | 1.12M |
| 11/4/2025 | $14.48 | $14.67 | $14.20 | $14.55 | 791,828 |
| 11/3/2025 | $14.44 | $14.71 | $14.29 | $14.68 | 795,403 |
| 10/31/2025 | $14.12 | $14.66 | $14.06 | $14.54 | 1.12M |
| 10/30/2025 | $14.20 | $14.52 | $14.20 | $14.22 | 699,317 |
| 10/29/2025 | $14.34 | $14.52 | $14.25 | $14.28 | 790,000 |
| 10/28/2025 | $14.55 | $14.55 | $14.38 | $14.47 | 403,939 |
| 10/27/2025 | $14.67 | $14.67 | $14.53 | $14.61 | 348,100 |
| 10/24/2025 | $14.61 | $14.75 | $14.55 | $14.68 | 433,900 |
| 10/23/2025 | $14.75 | $14.75 | $14.39 | $14.54 | 470,600 |
| 10/22/2025 | $14.71 | $14.85 | $14.60 | $14.74 | 558,301 |
| 10/21/2025 | $14.50 | $14.73 | $14.47 | $14.65 | 684,902 |
| 10/20/2025 | $14.32 | $14.47 | $14.25 | $14.47 | 523,609 |