Dark

UMH
UMH Properties, Inc.
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

17.20USD-0.578%(-0.10)410,106

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:27:30 AM EDT

17.23USD-0.405%(-0.07)0

After-hours

May 8, 2025 4:00:30 PM EDT

17.21USD0.000%(0.00)657

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	17.30	17.3000	17.010000	17.21	-0.520%	410,106	0.000%
2025-05-07	17.41	17.4900	17.210000	17.30	0.000%	382,534	-0.520%
2025-05-06	17.33	17.4300	17.160000	17.30	0.000%	322,403	-0.520%
2025-05-05	17.67	17.7800	17.290000	17.30	-2.700%	336,140	-0.520%
2025-05-02	17.24	17.8800	17.240000	17.78	+0.056%	360,100	-3.206%
2025-05-01	17.59	17.9700	17.435000	17.77	+0.566%	336,415	-3.151%
2025-04-30	17.68	17.8200	17.450500	17.67	+0.227%	356,065	-2.603%
2025-04-29	17.69	17.8600	17.591100	17.63	-0.395%	327,672	-2.382%
2025-04-28	17.44	17.7250	17.360000	17.70	+1.259%	289,150	-2.768%
2025-04-25	17.43	17.4800	17.223600	17.48	+0.344%	234,139	-1.545%
2025-04-24	17.47	17.5750	17.390000	17.42	-0.286%	284,505	-1.206%
2025-04-23	17.39	17.5500	17.240000	17.47	+1.100%	483,901	-1.488%
2025-04-22	17.21	17.5650	17.080000	17.28	+1.468%	489,579	-0.405%
2025-04-21	17.14	17.3300	16.835000	17.03	-1.504%	263,331	+1.057%
2025-04-17	16.94	17.4400	16.940000	17.29	+2.066%	345,317	-0.463%
2025-04-16	17.09	17.2700	16.800000	16.94	-0.587%	334,385	+1.594%
2025-04-15	17.10	17.2400	16.970000	17.04	-0.351%	760,070	+0.998%
2025-04-14	16.91	17.2300	16.870000	17.10	+1.604%	329,071	+0.643%
2025-04-11	16.60	16.8800	16.320000	16.83	+0.718%	361,192	+2.258%
2025-04-10	16.84	17.1350	16.225000	16.71	-2.452%	571,184	+2.992%
2025-04-09	16.08	17.3100	15.740000	17.13	+4.707%	1,233,611	+0.467%
2025-04-08	17.36	17.3950	16.220000	16.36	-3.595%	554,277	+5.196%
2025-04-07	17.39	17.8800	16.870000	16.97	-4.930%	690,585	+1.414%
2025-04-04	18.58	18.6250	17.840000	17.85	-4.952%	738,170	-3.585%
2025-04-03	18.63	19.0200	18.500000	18.78	-0.213%	535,513	-8.360%
2025-04-02	18.73	18.9500	18.550000	18.82	+0.696%	342,543	-8.555%
2025-04-01	18.72	18.7200	18.427500	18.69	-0.053%	292,513	-7.919%
2025-03-31	18.77	19.0000	18.600000	18.70	0.000%	748,307	-7.968%
2025-03-28	18.58	18.7600	18.310000	18.70	+1.026%	571,146	-7.968%
2025-03-27	18.53	18.6600	18.420000	18.51	+0.108%	279,286	-7.023%
2025-03-26	18.37	18.4950	18.200000	18.49	+1.038%	246,170	-6.923%
2025-03-25	18.37	18.5000	18.140000	18.30	-0.327%	437,440	-5.956%
2025-03-24	18.46	18.4800	18.290000	18.36	+0.273%	257,007	-6.264%
2025-03-21	18.45	18.4900	18.160000	18.31	-1.080%	664,254	-6.008%
2025-03-20	18.34	18.5600	18.190000	18.51	+1.425%	386,184	-7.023%
2025-03-19	18.20	18.3200	18.020000	18.25	0.000%	407,649	-5.699%
2025-03-18	18.22	18.4200	18.080000	18.25	+0.110%	378,174	-5.699%
2025-03-17	17.98	18.3200	17.880000	18.23	+0.941%	361,273	-5.595%
2025-03-14	17.80	18.0700	17.711500	18.06	+2.034%	454,085	-4.707%
2025-03-13	17.93	18.0850	17.620000	17.70	-1.062%	442,974	-2.768%
2025-03-12	18.06	18.1000	17.660000	17.89	-1.433%	265,958	-3.801%
2025-03-11	18.60	18.6450	17.930000	18.15	-2.051%	481,156	-5.179%
2025-03-10	18.16	18.6950	18.150000	18.53	+1.646%	658,714	-7.124%
2025-03-07	18.36	18.4500	18.100000	18.23	-0.383%	278,203	-5.595%
2025-03-06	18.38	18.5400	18.130000	18.30	-1.401%	356,074	-5.956%
2025-03-05	18.49	18.7800	18.370000	18.56	-0.483%	187,220	-7.274%
2025-03-04	18.84	19.1400	18.650000	18.65	-0.798%	215,751	-7.721%
2025-03-03	18.86	19.0750	18.590000	18.80	-0.687%	239,641	-8.457%
2025-02-28	18.65	18.9500	18.650000	18.93	+1.994%	433,392	-9.086%
2025-02-27	17.90	18.7100	17.633500	18.56	+2.882%	257,219	-7.274%
2025-02-26	18.43	18.4300	18.020000	18.04	-1.582%	320,713	-4.601%
2025-02-25	18.11	18.4800	18.085000	18.33	+1.833%	314,280	-6.110%
2025-02-24	17.66	18.1600	17.660000	18.00	+1.983%	379,958	-4.389%
2025-02-21	17.77	17.8550	17.495000	17.65	+0.057%	291,033	-2.493%
2025-02-20	17.39	17.6600	17.390000	17.64	+0.858%	230,217	-2.438%
2025-02-19	17.39	17.5890	17.340000	17.49	-0.171%	276,092	-1.601%
2025-02-18	17.76	17.7750	17.310000	17.52	-2.829%	265,717	-1.769%
2025-02-14	18.26	18.3600	18.010000	18.03	-1.097%	158,482	-4.548%
2025-02-13	18.12	18.2900	18.030000	18.23	+0.830%	163,588	-5.595%
2025-02-12	17.90	18.1900	17.900000	18.08	-0.714%	197,880	-4.812%
2025-02-11	18.01	18.2300	18.010000	18.21	+0.441%	193,405	-5.491%
2025-02-10	18.12	18.2500	17.955000	18.13	+0.055%	219,625	-5.074%
2025-02-07	18.12	18.1900	17.900000	18.12	-0.494%	189,380	-5.022%
2025-02-06	18.37	18.4467	18.185000	18.21	-0.328%	228,979	-5.491%
2025-02-05	18.19	18.4000	18.105000	18.27	+1.219%	199,914	-5.802%
2025-02-04	17.88	18.0600	17.798395	18.05	+0.111%	215,129	-4.654%
2025-02-03	17.84	18.0500	17.670000	18.03	+0.222%	255,207	-4.548%
2025-01-31	17.92	18.2000	17.910000	17.99	+0.056%	313,669	-4.336%
2025-01-30	18.16	18.2800	17.895000	17.98	-0.167%	490,367	-4.283%
2025-01-29	18.06	18.1600	17.720100	18.01	-0.442%	901,010	-4.442%
2025-01-28	18.28	18.4850	18.040000	18.09	-1.363%	215,062	-4.865%
2025-01-27	18.04	18.4150	18.015000	18.34	+2.059%	267,179	-6.161%
2025-01-24	17.86	18.1150	17.830000	17.97	-0.167%	221,256	-4.229%
2025-01-23	17.96	18.0300	17.780000	18.00	+0.167%	326,339	-4.389%
2025-01-22	18.46	18.4600	17.960000	17.97	-3.127%	352,469	-4.229%
2025-01-21	18.32	18.5638	18.290000	18.55	+1.477%	245,190	-7.224%
2025-01-17	18.29	18.3299	18.160000	18.28	+0.329%	335,291	-5.853%
2025-01-16	17.90	18.2400	17.850700	18.22	+1.959%	183,309	-5.543%
2025-01-15	18.34	18.3400	17.810000	17.87	-0.390%	239,753	-3.693%
2025-01-14	17.93	18.0400	17.770000	17.94	+0.561%	195,752	-4.069%
2025-01-13	17.56	17.8550	17.510000	17.84	+1.421%	318,190	-3.531%
2025-01-10	17.90	18.0200	17.550000	17.59	-3.616%	342,191	-2.160%
2025-01-08	18.13	18.3100	17.920000	18.25	+0.275%	300,550	-5.699%
2025-01-07	18.30	18.4600	18.000100	18.20	-0.655%	310,684	-5.440%
2025-01-06	18.95	19.0300	18.300000	18.32	-3.579%	299,572	-6.059%
2025-01-03	18.87	19.0464	18.870000	19.00	+0.529%	237,439	-9.421%
2025-01-02	18.89	19.0500	18.800000	18.90	+0.106%	302,443	-8.942%
2024-12-31	18.84	19.0400	18.775000	18.88	+0.855%	411,119	-8.845%
2024-12-30	18.77	18.8250	18.520000	18.72	-0.107%	254,794	-8.066%
2024-12-27	18.90	18.9800	18.700000	18.74	-1.056%	247,189	-8.164%
2024-12-26	18.86	18.9900	18.820000	18.94	-0.105%	203,095	-9.134%
2024-12-24	18.95	19.0200	18.680000	18.96	+0.211%	200,351	-9.230%
2024-12-23	19.07	19.1500	18.530000	18.92	-0.787%	438,050	-9.038%
2024-12-20	18.52	19.1500	18.375000	19.07	+2.970%	2,366,485	-9.754%
2024-12-19	18.95	19.0900	18.520000	18.52	-1.855%	480,048	-7.073%
2024-12-18	19.30	19.7500	18.870000	18.87	-2.279%	781,106	-8.797%
2024-12-17	19.21	19.4200	19.140000	19.31	+0.104%	388,943	-10.875%
2024-12-16	19.34	19.7100	19.070000	19.29	-0.413%	623,827	-10.783%
2024-12-13	19.37	19.6000	19.240000	19.37	-0.514%	359,260	-11.151%
2024-12-12	19.29	19.6400	19.270000	19.47	+0.776%	352,527	-11.608%
2024-12-11	19.53	19.7600	19.240000	19.32	-0.719%	336,148	-10.921%
2024-12-10	19.66	19.6900	19.380000	19.46	-1.368%	471,937	-11.562%
2024-12-09	19.30	19.8300	19.300000	19.73	+2.440%	422,206	-12.772%
2024-12-06	19.79	19.9300	19.230000	19.26	-2.972%	587,998	-10.644%
2024-12-05	19.72	20.0300	19.590000	19.85	+1.121%	1,197,883	-13.300%
2024-12-04	19.34	19.8200	18.955000	19.63	+3.316%	1,274,029	-12.328%
2024-12-03	19.00	19.0821	18.680000	19.00	+0.211%	802,223	-9.421%
2024-12-02	19.20	19.2000	18.860000	18.96	-1.250%	343,029	-9.230%
2024-11-29	19.36	19.4700	19.200000	19.20	-0.312%	253,541	-10.365%
2024-11-27	19.46	19.6300	19.250000	19.26	-0.722%	739,882	-10.644%
2024-11-26	19.39	19.6100	19.230000	19.40	+0.052%	445,933	-11.289%
2024-11-25	19.32	19.5800	19.320000	19.39	+0.780%	905,413	-11.243%
2024-11-22	19.28	19.4150	19.215000	19.24	-0.259%	334,009	-10.551%
2024-11-21	19.16	19.3300	19.015000	19.29	+0.731%	276,909	-10.783%
2024-11-20	19.35	19.4050	19.110000	19.15	-1.946%	178,478	-10.131%
2024-11-19	19.09	19.5400	18.960000	19.53	+2.091%	205,686	-11.879%
2024-11-18	19.08	19.2100	19.050000	19.13	-0.157%	150,514	-10.037%
2024-11-15	19.49	19.4900	19.100000	19.16	-1.945%	278,449	-10.177%
2024-11-14	19.66	19.7300	19.486200	19.54	-1.063%	424,531	-11.924%
2024-11-13	19.55	19.8200	19.480000	19.75	+1.909%	590,803	-12.861%
2024-11-12	19.63	19.7150	19.270000	19.38	-0.768%	300,413	-11.197%
2024-11-11	19.32	19.6800	19.320000	19.53	+0.982%	300,789	-11.879%
2024-11-08	18.97	19.4950	18.970000	19.34	+2.058%	448,093	-11.013%
2024-11-07	19.33	20.4222	18.950000	18.95	+0.959%	405,037	-9.182%
2024-11-06	19.14	19.2700	18.620000	18.77	+0.482%	428,834	-8.311%
2024-11-05	18.29	18.7000	18.180000	18.68	+1.522%	215,016	-7.869%
2024-11-04	18.15	18.6400	18.128000	18.40	+1.043%	256,260	-6.467%
2024-11-01	18.67	18.8600	18.190000	18.21	-2.359%	250,655	-5.491%
2024-10-31	18.99	19.0700	18.640000	18.65	-1.894%	262,101	-7.721%
2024-10-30	18.84	19.0900	18.840000	19.01	+0.849%	175,889	-9.469%
2024-10-29	18.77	18.8600	18.660000	18.85	+0.053%	195,629	-8.700%
2024-10-28	19.09	19.2350	18.840000	18.84	-0.580%	225,628	-8.652%
2024-10-25	19.20	19.2250	18.945000	18.95	-0.681%	174,325	-9.182%
2024-10-24	19.32	19.4400	19.040000	19.08	-0.883%	234,116	-9.801%
2024-10-23	18.76	19.3000	18.715000	19.25	+2.285%	286,420	-10.597%
2024-10-22	18.51	18.9100	18.410000	18.82	+1.237%	207,159	-8.555%
2024-10-21	18.86	18.9800	18.550000	18.59	-1.951%	225,640	-7.423%
2024-10-18	18.97	19.0252	18.900000	18.96	+0.264%	224,147	-9.230%
2024-10-17	18.97	19.0200	18.870000	18.91	-0.839%	178,015	-8.990%
2024-10-16	18.85	19.1300	18.850000	19.07	+1.275%	266,842	-9.754%
2024-10-15	18.80	19.0000	18.730000	18.83	+0.534%	280,174	-8.603%
2024-10-14	18.66	18.8850	18.573300	18.73	-0.319%	240,021	-8.115%
2024-10-11	18.66	18.8300	18.650000	18.79	+0.805%	217,341	-8.409%
2024-10-10	18.67	18.8300	18.560000	18.64	-0.798%	204,566	-7.672%
2024-10-09	18.68	18.8200	18.525000	18.79	+0.805%	286,238	-8.409%
2024-10-08	18.66	18.7100	18.540000	18.64	+0.107%	206,930	-7.672%
2024-10-07	18.82	18.8900	18.510000	18.62	-2.052%	302,070	-7.573%
2024-10-04	19.09	19.1600	18.900000	19.01	-0.938%	237,339	-9.469%
2024-10-03	19.32	19.3500	19.060000	19.19	-0.363%	272,655	-10.318%
2024-10-02	19.21	19.2700	19.115000	19.26	-0.926%	214,845	-10.644%
2024-10-01	19.75	19.8000	19.290000	19.44	-1.169%	385,502	-11.471%
2024-09-30	19.24	19.6700	19.220000	19.67	+1.864%	431,938	-12.506%
2024-09-27	19.47	19.5500	19.245000	19.31	-0.258%	337,799	-10.875%
2024-09-26	19.57	19.5950	19.350000	19.36	-1.476%	413,397	-11.105%
2024-09-25	19.72	19.7500	19.543100	19.65	-0.405%	418,627	-12.417%
2024-09-24	19.86	19.9650	19.730000	19.73	-1.053%	443,197	-12.772%
2024-09-23	19.83	19.9800	19.730000	19.94	+1.013%	378,885	-13.691%
2024-09-20	19.78	19.8800	19.645000	19.74	-0.704%	3,607,327	-12.817%
2024-09-19	19.95	20.0900	19.650000	19.88	+0.303%	468,902	-13.431%
2024-09-18	19.81	20.1500	19.690000	19.82	+0.152%	406,557	-13.169%
2024-09-17	20.09	20.1400	19.650000	19.79	-1.981%	609,043	-13.037%
2024-09-16	20.49	20.6350	20.190000	20.19	-1.126%	476,251	-14.760%
2024-09-13	20.15	20.4900	20.150000	20.42	+2.100%	456,033	-15.720%
2024-09-12	19.82	20.1150	19.820000	20.00	+1.112%	369,378	-13.950%
2024-09-11	19.69	19.8800	19.561000	19.78	-0.101%	362,306	-12.993%
2024-09-10	19.61	19.8000	19.590000	19.80	+1.124%	860,896	-13.081%
2024-09-09	19.64	19.7000	19.470000	19.58	-0.051%	640,101	-12.104%
2024-09-06	19.60	19.7400	19.320000	19.59	-0.356%	545,330	-12.149%
2024-09-05	19.63	19.9500	19.480000	19.66	+2.236%	942,146	-12.462%
2024-09-04	19.28	19.4950	19.175000	19.23	-0.363%	355,439	-10.504%
2024-09-03	19.40	19.5200	19.300000	19.30	-0.822%	352,989	-10.829%
2024-08-30	19.25	19.5000	19.250000	19.46	+1.354%	286,856	-11.562%
2024-08-29	19.28	19.3000	19.130000	19.20	-0.518%	339,126	-10.365%
2024-08-28	19.40	19.5400	19.280000	19.30	-0.310%	402,792	-10.829%
2024-08-27	19.44	19.5150	19.350000	19.36	-1.073%	311,871	-11.105%
2024-08-26	19.72	19.7600	19.530000	19.57	-0.051%	461,233	-12.059%
2024-08-23	19.52	19.7900	19.455000	19.58	+0.824%	319,332	-12.104%
2024-08-22	19.29	19.5500	19.260000	19.42	+1.041%	479,323	-11.380%
2024-08-21	19.19	19.2400	19.090000	19.22	+0.418%	335,519	-10.458%
2024-08-20	19.24	19.3000	19.110000	19.14	-0.623%	229,594	-10.084%
2024-08-19	19.51	19.5500	19.180000	19.26	-0.722%	298,702	-10.644%
2024-08-16	19.35	19.4000	19.160000	19.40	+0.310%	594,270	-11.289%
2024-08-15	19.52	19.6500	19.280100	19.34	-1.175%	391,977	-11.013%
2024-08-14	19.51	19.7000	19.150000	19.57	+1.137%	918,277	-12.059%
2024-08-13	19.27	19.4700	19.000000	19.35	+1.044%	1,226,425	-11.059%
2024-08-12	19.25	19.3800	19.060000	19.15	-0.156%	904,470	-10.131%
2024-08-09	19.23	19.4900	19.160000	19.18	+0.682%	402,815	-10.271%
2024-08-08	19.06	19.3500	18.910000	19.05	+0.263%	375,505	-9.659%
2024-08-07	19.61	19.6100	18.500000	19.00	+0.158%	572,061	-9.421%
2024-08-06	18.04	19.0600	18.035000	18.97	+4.691%	646,282	-9.278%
2024-08-05	17.86	18.3200	17.730000	18.12	-1.361%	903,106	-5.022%
2024-08-02	17.85	18.4650	17.850000	18.37	+1.436%	494,521	-6.315%
2024-08-01	17.88	18.1500	17.680000	18.11	+1.971%	475,104	-4.970%
2024-07-31	17.83	18.0400	17.690000	17.76	+0.169%	304,449	-3.097%
2024-07-30	17.66	17.7850	17.490000	17.73	+0.739%	201,689	-2.933%
2024-07-29	17.69	17.7500	17.490000	17.60	-0.452%	202,750	-2.216%
2024-07-26	17.61	17.7100	17.415400	17.68	+1.609%	232,690	-2.658%
2024-07-25	17.42	17.6871	17.355000	17.40	-0.057%	241,608	-1.092%
2024-07-24	17.69	17.9650	17.410000	17.41	-1.638%	228,424	-1.149%
2024-07-23	17.46	17.7300	17.380000	17.70	+1.375%	343,862	-2.768%
2024-07-22	17.43	17.5250	17.290500	17.46	+0.172%	290,181	-1.432%
2024-07-19	17.55	17.6400	17.405000	17.43	-0.457%	241,479	-1.262%
2024-07-18	17.64	17.9100	17.490000	17.51	+0.172%	379,024	-1.713%
2024-07-17	17.63	17.7050	17.440000	17.48	-0.963%	1,404,969	-1.545%
2024-07-16	17.31	17.6650	17.260000	17.65	+2.736%	300,310	-2.493%
2024-07-15	17.04	17.3000	16.900000	17.18	+1.477%	324,027	+0.175%
2024-07-12	16.97	17.0650	16.800000	16.93	+0.654%	655,973	+1.654%
2024-07-11	16.62	16.9875	16.550000	16.82	+3.001%	659,232	+2.319%
2024-07-10	16.41	16.4400	16.180000	16.33	+0.123%	484,799	+5.389%
2024-07-09	16.33	16.3600	16.180100	16.31	-0.367%	255,300	+5.518%
2024-07-08	16.30	16.4300	16.280000	16.37	+0.863%	250,104	+5.131%
2024-07-05	16.18	16.2900	16.090000	16.23	+0.558%	265,983	+6.038%
2024-07-03	16.12	16.2300	16.086100	16.14	+0.124%	194,159	+6.629%
2024-07-02	16.09	16.1300	16.010000	16.12	+0.499%	339,598	+6.762%
2024-07-01	15.95	16.0500	15.830000	16.04	+0.313%	488,882	+7.294%
2024-06-28	15.59	16.1000	15.485000	15.99	+3.295%	2,048,736	+7.630%
2024-06-27	15.42	15.5950	15.385000	15.48	+0.781%	430,238	+11.176%
2024-06-26	15.35	15.4950	15.340000	15.36	-0.903%	255,911	+12.044%
2024-06-25	15.58	15.6300	15.410000	15.50	-0.768%	217,497	+11.032%
2024-06-24	15.50	15.7100	15.440000	15.62	+0.709%	252,382	+10.179%
2024-06-21	15.44	15.5850	15.350000	15.51	+0.845%	524,215	+10.961%
2024-06-20	15.51	15.5450	15.345000	15.38	-0.838%	237,930	+11.899%
2024-06-18	15.51	15.6000	15.380000	15.51	+0.388%	303,943	+10.961%
2024-06-17	15.31	15.5150	15.275000	15.45	+0.195%	362,750	+11.392%
2024-06-14	15.35	15.4800	15.295000	15.42	-0.130%	632,961	+11.608%
2024-06-13	15.34	15.4800	15.290000	15.44	+1.312%	362,064	+11.464%
2024-06-12	15.41	15.5700	15.225000	15.24	+1.532%	364,533	+12.927%
2024-06-11	15.02	15.1600	15.000000	15.01	-0.596%	484,368	+14.657%
2024-06-10	15.15	15.2000	15.045000	15.10	-0.788%	369,789	+13.974%
2024-06-07	15.10	15.3700	15.010000	15.22	-0.327%	487,091	+13.075%
2024-06-06	15.09	15.3050	15.060000	15.27	+0.593%	286,912	+12.705%
2024-06-05	15.25	15.2500	15.015000	15.18	-0.066%	250,765	+13.373%
2024-06-04	15.23	15.3100	15.105000	15.19	-0.131%	401,983	+13.298%
2024-06-03	15.11	15.2250	14.980000	15.21	+0.595%	612,860	+13.149%
2024-05-31	15.11	15.1850	14.935000	15.12	+0.332%	476,051	+13.823%
2024-05-30	14.88	15.0900	14.865000	15.07	+2.169%	275,899	+14.200%
2024-05-29	14.90	14.9200	14.725000	14.75	-2.188%	218,277	+16.678%
2024-05-28	15.08	15.1700	14.925000	15.08	+0.399%	380,362	+14.125%
2024-05-24	15.12	15.1900	15.010000	15.02	-0.067%	263,169	+14.581%
2024-05-23	15.52	15.5200	14.955000	15.03	-3.282%	577,047	+14.504%
2024-05-22	15.55	15.6650	15.505000	15.54	-0.385%	215,916	+10.746%
2024-05-21	15.83	15.8300	15.540000	15.60	-1.328%	247,835	+10.321%
2024-05-20	15.96	15.9900	15.765000	15.81	-1.126%	259,449	+8.855%
2024-05-17	16.02	16.1650	15.930000	15.99	+0.188%	387,224	+7.630%
2024-05-16	16.00	16.0500	15.900000	15.96	-0.561%	196,604	+7.832%
2024-05-15	16.14	16.1900	15.875000	16.05	+0.753%	411,265	+7.227%
2024-05-14	15.65	15.9300	15.570000	15.93	+1.465%	413,853	+8.035%
2024-05-13	16.22	16.2200	15.635000	15.70	-2.605%	408,274	+9.618%
2024-05-10	16.23	16.2850	15.935000	16.12	-0.555%	348,241	+6.762%
2024-05-09	15.95	16.2300	15.880000	16.21	+1.950%	661,143	+6.169%
2024-05-08	15.61	15.9100	15.560000	15.90	+1.145%	309,146	+8.239%
2024-05-07	15.84	15.9900	15.655000	15.72	-0.380%	377,011	+9.478%
2024-05-06	15.43	15.8200	15.380000	15.78	+2.734%	298,880	+9.062%
2024-05-03	15.98	16.0850	15.170000	15.36	-4.299%	391,932	+12.044%
2024-05-02	15.89	16.1200	15.830000	16.05	+1.582%	305,820	+7.227%
2024-05-01	15.99	16.0300	15.750000	15.80	-0.754%	274,254	+8.924%
2024-04-30	15.83	16.1850	15.790000	15.92	-0.063%	360,864	+8.103%
2024-04-29	15.75	15.9800	15.750000	15.93	+1.724%	219,688	+8.035%
2024-04-26	15.68	15.8000	15.620000	15.66	+0.192%	168,690	+9.898%
2024-04-25	15.54	15.6500	15.410000	15.63	-0.382%	227,455	+10.109%
2024-04-24	15.48	15.8000	15.390000	15.69	+0.641%	186,218	+9.688%
2024-04-23	15.57	15.7300	15.540000	15.59	+0.322%	172,946	+10.391%
2024-04-22	15.39	15.5500	15.350000	15.54	+1.106%	267,423	+10.746%
2024-04-19	15.21	15.4300	15.210000	15.37	+0.853%	174,038	+11.971%
2024-04-18	15.20	15.3200	15.090000	15.24	+0.461%	243,225	+12.927%
2024-04-17	15.27	15.3700	15.055000	15.17	-0.197%	257,915	+13.448%
2024-04-16	15.29	15.4000	15.160000	15.20	-0.783%	280,465	+13.224%
2024-04-15	15.51	15.5100	15.260000	15.32	-0.841%	308,100	+12.337%
2024-04-12	15.66	15.6600	15.395000	15.45	-1.404%	350,606	+11.392%
2024-04-11	15.56	15.7800	15.500000	15.67	+0.966%	305,705	+9.828%
2024-04-10	16.06	16.0800	15.390000	15.52	-5.882%	434,274	+10.889%
2024-04-09	16.22	16.6100	16.180000	16.49	+2.105%	525,839	+4.366%
2024-04-08	15.72	16.1650	15.640000	16.15	+3.526%	544,116	+6.563%
2024-04-05	15.77	15.8300	15.600000	15.60	-1.453%	311,011	+10.321%
2024-04-04	16.20	16.2000	15.810000	15.83	-1.309%	328,071	+8.718%
2024-04-03	15.90	16.0500	15.840000	16.04	+0.125%	308,758	+7.294%
2024-04-02	15.94	16.1600	15.820000	16.02	+0.502%	367,164	+7.428%
2024-04-01	16.23	16.2300	15.915000	15.94	-1.847%	265,124	+7.967%
2024-03-28	15.87	16.2400	15.870000	16.24	+2.525%	428,926	+5.973%
2024-03-27	15.84	15.9500	15.750000	15.84	+1.149%	391,600	+8.649%
2024-03-26	15.98	15.9800	15.615000	15.66	-1.385%	375,828	+9.898%
2024-03-25	15.94	16.0300	15.765000	15.88	-0.874%	335,925	+8.375%
2024-03-22	16.31	16.3500	16.000000	16.02	-1.476%	234,175	+7.428%
2024-03-21	16.06	16.2600	15.920000	16.26	+1.944%	396,529	+5.843%
2024-03-20	15.58	15.9650	15.570000	15.95	+1.722%	335,083	+7.900%
2024-03-19	15.60	15.7450	15.600000	15.68	+0.706%	378,112	+9.758%
2024-03-18	15.55	15.7450	15.550000	15.57	-0.320%	340,590	+10.533%
2024-03-15	15.57	15.7800	15.530000	15.62	-0.636%	617,450	+10.179%
2024-03-14	15.90	15.9000	15.565000	15.72	-1.380%	344,920	+9.478%
2024-03-13	16.11	16.2100	15.835000	15.94	-1.787%	516,093	+7.967%
2024-03-12	16.19	16.2600	16.030000	16.23	0.000%	411,902	+6.038%
2024-03-11	16.24	16.3200	16.190000	16.23	-0.368%	270,629	+6.038%
2024-03-08	16.35	16.4000	16.240000	16.29	+0.929%	307,266	+5.648%
2024-03-07	16.39	16.3900	16.030000	16.14	-0.616%	321,286	+6.629%
2024-03-06	16.38	16.4590	16.105000	16.24	+0.309%	314,571	+5.973%
2024-03-05	16.15	16.3500	16.045000	16.19	+0.310%	523,460	+6.300%
2024-03-04	15.82	16.2100	15.690000	16.14	+1.765%	447,254	+6.629%
2024-03-01	15.33	15.9950	15.280000	15.86	+2.987%	677,032	+8.512%
2024-02-29	14.59	15.4550	14.555000	15.40	+7.843%	874,088	+11.753%
2024-02-28	14.17	14.4550	14.090000	14.28	+0.140%	281,614	+20.518%
2024-02-27	14.27	14.3550	14.220000	14.26	+0.635%	239,775	+20.687%
2024-02-26	14.29	14.3850	14.145000	14.17	-1.185%	286,122	+21.454%
2024-02-23	14.35	14.4150	14.240100	14.34	-0.139%	187,544	+20.014%
2024-02-22	14.52	14.5200	14.315000	14.36	-1.034%	285,095	+19.847%
2024-02-21	14.53	14.6100	14.452000	14.51	-0.138%	220,004	+18.608%
2024-02-20	14.58	14.7100	14.480000	14.53	-0.819%	260,936	+18.445%
2024-02-16	14.50	14.6900	14.245000	14.65	+0.757%	413,939	+17.474%
2024-02-15	14.41	14.5800	14.330000	14.54	+1.892%	433,373	+18.363%
2024-02-14	14.26	14.3600	14.140000	14.27	-0.627%	419,292	+20.603%
2024-02-13	14.34	14.4450	14.110000	14.36	-2.512%	543,803	+19.847%
2024-02-12	14.84	14.8900	14.720000	14.73	-0.473%	362,161	+16.836%
2024-02-09	14.72	14.8100	14.630000	14.80	+0.612%	300,463	+16.284%
2024-02-08	14.53	14.7350	14.490000	14.71	+0.822%	252,174	+16.995%
2024-02-07	14.84	14.8400	14.580000	14.59	-1.352%	264,201	+17.958%
2024-02-06	14.49	14.8100	14.410000	14.79	+1.789%	314,100	+16.362%
2024-02-05	14.71	14.7600	14.510000	14.53	-2.483%	254,204	+18.445%
2024-02-02	14.96	14.9700	14.670000	14.90	-1.325%	318,674	+15.503%
2024-02-01	15.11	15.1100	14.770000	15.10	-0.066%	351,361	+13.974%
2024-01-31	15.41	15.5000	14.950000	15.11	-1.756%	448,647	+13.898%
2024-01-30	15.52	15.6250	15.370000	15.38	-1.347%	318,564	+11.899%
2024-01-29	15.39	15.6100	15.340000	15.59	+1.168%	355,601	+10.391%
2024-01-26	15.58	15.6400	15.400000	15.41	-0.581%	254,453	+11.681%
2024-01-25	15.52	15.5400	15.340000	15.50	+1.109%	409,391	+11.032%
2024-01-24	15.73	15.7300	15.295000	15.33	-1.351%	319,196	+12.264%
2024-01-23	15.79	15.7900	15.445000	15.54	-0.830%	341,456	+10.746%
2024-01-22	15.74	15.8850	15.600000	15.67	+0.192%	376,312	+9.828%
2024-01-19	15.07	15.6400	14.930000	15.64	+4.406%	613,241	+10.038%
2024-01-18	15.21	15.2100	14.930000	14.98	-1.122%	366,299	+14.887%
2024-01-17	15.34	15.4650	14.960000	15.15	-2.822%	379,676	+13.597%
2024-01-16	15.67	15.8450	15.580000	15.59	-1.329%	365,376	+10.391%
2024-01-12	15.94	16.0000	15.700000	15.80	+0.509%	297,845	+8.924%
2024-01-11	15.77	15.7700	15.540000	15.72	-0.506%	345,349	+9.478%
2024-01-10	15.44	15.8550	15.400000	15.80	+2.531%	660,881	+8.924%
2024-01-09	15.03	15.4200	14.960000	15.41	+1.315%	505,683	+11.681%
2024-01-08	14.69	15.2200	14.690000	15.21	+3.469%	389,650	+13.149%
2024-01-05	14.57	14.8600	14.520000	14.70	-0.136%	342,844	+17.075%
2024-01-04	14.74	14.8500	14.680000	14.72	-0.675%	262,706	+16.916%
2024-01-03	15.04	15.1100	14.815000	14.82	-2.307%	321,658	+16.127%
2024-01-02	15.25	15.4000	15.130000	15.17	-0.979%	330,920	+13.448%
2023-12-29	15.50	15.5700	15.310000	15.32	-1.542%	242,724	+12.337%
2023-12-28	15.37	15.5600	15.350000	15.56	+0.908%	323,667	+10.604%
2023-12-27	15.37	15.5000	15.350000	15.42	+0.260%	361,228	+11.608%
2023-12-26	15.20	15.4200	15.130000	15.38	+1.184%	303,643	+11.899%
2023-12-22	15.11	15.2600	15.065600	15.20	+1.333%	371,820	+13.224%
2023-12-21	15.16	15.2100	14.920000	15.00	-0.266%	350,535	+14.733%
2023-12-20	15.17	15.3540	15.040000	15.04	-1.183%	368,373	+14.428%
2023-12-19	15.22	15.3300	15.145000	15.22	+0.528%	594,972	+13.075%
2023-12-18	15.06	15.2300	14.940000	15.14	+0.265%	664,209	+13.672%
2023-12-15	15.37	15.4400	14.920000	15.10	-1.757%	1,817,477	+13.974%
2023-12-14	15.40	15.4700	15.235000	15.37	+1.991%	778,448	+11.971%
2023-12-13	14.76	15.1850	14.600000	15.07	+2.378%	1,165,234	+14.200%
2023-12-12	14.72	14.8300	14.600000	14.72	+0.204%	294,249	+16.916%
2023-12-11	14.71	14.8300	14.630000	14.69	-0.474%	284,179	+17.155%
2023-12-08	14.73	14.8150	14.605000	14.76	-0.135%	270,943	+16.599%
2023-12-07	14.62	14.8650	14.510000	14.78	+0.956%	308,885	+16.441%
2023-12-06	14.79	14.9500	14.640000	14.64	-0.746%	343,519	+17.555%
2023-12-05	14.77	14.8199	14.670000	14.75	-0.338%	320,153	+16.678%
2023-12-04	14.46	14.8400	14.391000	14.80	+1.718%	451,906	+16.284%
2023-12-01	14.13	14.6100	14.120000	14.55	+3.045%	460,054	+18.282%
2023-11-30	14.20	14.3000	14.070000	14.12	-0.423%	668,256	+21.884%
2023-11-29	14.35	14.4200	14.130000	14.18	-0.070%	246,292	+21.368%
2023-11-28	14.03	14.2800	13.910000	14.19	+0.781%	299,970	+21.283%
2023-11-27	14.15	14.2000	14.060000	14.08	-0.775%	467,432	+22.230%
2023-11-24	14.10	14.2150	14.010000	14.19	+0.853%	223,377	+21.283%
2023-11-22	14.17	14.2500	14.000000	14.07	+0.357%	278,801	+22.317%
2023-11-21	14.14	14.1500	13.975000	14.02	-1.406%	335,902	+22.753%
2023-11-20	14.01	14.3000	13.980000	14.22	+1.138%	332,361	+21.027%
2023-11-17	14.39	14.4100	14.020000	14.06	-1.195%	566,242	+22.404%
2023-11-16	14.37	14.4400	14.220000	14.23	-0.767%	453,060	+20.942%
2023-11-15	14.47	14.7300	14.295000	14.34	-1.308%	1,304,888	+20.014%

document.getElementById("GR2K4L").onerror = function(){this.style.display='none';}; .dark-mode .VDxycG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDxycG{ color: #333333; background-color: white; border: 2px solid #333333; }UMHUMH Properties, Inc.stock NYSE

UMH
UMH Properties, Inc.
stock NYSE