Skip to main content

UMH Properties, Inc. Common Stock (NY:UMH)

16.96 +0.17 (+1.01%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.80 16.81 16.48 16.79 405,626 +0.06(+0.36%)
Jun 27, 2025 16.98 17.04 16.66 16.73 2,830,522 -0.21(-1.24%)
Jun 26, 2025 16.61 16.96 16.56 16.94 485,958 +0.36(+2.17%)
Jun 25, 2025 16.92 17.01 16.54 16.58 408,227 -0.44(-2.59%)
Jun 24, 2025 16.87 17.02 16.75 17.02 357,510 +0.15(+0.89%)
Jun 23, 2025 16.75 16.96 16.47 16.87 314,343 +0.13(+0.78%)
Jun 20, 2025 16.93 17.02 16.67 16.74 1,232,150 -0.13(-0.77%)
Jun 18, 2025 16.66 17.00 16.62 16.87 418,731 +0.25(+1.50%)
Jun 17, 2025 16.89 16.90 16.56 16.62 303,046 -0.24(-1.42%)
Jun 16, 2025 16.86 17.01 16.77 16.86 570,447 +0.09(+0.54%)
Jun 13, 2025 16.91 17.01 16.64 16.77 356,273 -0.28(-1.64%)
Jun 12, 2025 17.07 17.20 16.97 17.05 357,118 -0.06(-0.35%)
Jun 11, 2025 17.27 17.40 17.07 17.11 556,641 -0.15(-0.87%)
Jun 10, 2025 17.16 17.36 16.99 17.26 384,685 +0.22(+1.29%)
Jun 09, 2025 16.76 17.12 16.59 17.04 351,875 +0.30(+1.79%)
Jun 06, 2025 16.87 16.96 16.68 16.74 237,187 -0.01(-0.06%)
Jun 05, 2025 16.70 16.80 16.50 16.75 365,705 +0.04(+0.24%)
Jun 04, 2025 16.66 16.74 16.59 16.71 220,757 +0.00(+0.00%)
Jun 03, 2025 16.68 16.76 16.45 16.71 268,445 +0.00(+0.00%)
Jun 02, 2025 16.64 16.77 16.52 16.71 282,308 -0.08(-0.48%)
May 30, 2025 16.81 16.89 16.67 16.79 440,185 -0.03(-0.18%)
May 29, 2025 16.68 16.88 16.67 16.82 240,641 +0.12(+0.72%)
May 28, 2025 16.78 16.86 16.57 16.70 310,190 -0.04(-0.24%)
May 27, 2025 16.68 16.81 16.53 16.74 387,547 +0.27(+1.64%)
May 23, 2025 16.30 16.56 16.26 16.47 661,938 +0.09(+0.55%)
May 22, 2025 16.41 16.45 16.18 16.38 561,576 -0.08(-0.49%)
May 21, 2025 16.99 17.07 16.45 16.46 371,596 -0.58(-3.40%)
May 20, 2025 17.04 17.18 16.97 17.04 304,333 -0.12(-0.70%)
May 19, 2025 17.06 17.25 16.95 17.16 282,994 -0.05(-0.29%)
May 16, 2025 17.05 17.22 16.99 17.21 362,471 +0.17(+1.00%)
May 15, 2025 16.83 17.04 16.78 17.04 369,350 +0.34(+2.07%)
May 14, 2025 16.70 16.72 16.38 16.70 640,957 -0.13(-0.76%)
May 13, 2025 17.04 17.11 16.66 16.82 639,600 -0.15(-0.87%)
May 12, 2025 17.22 17.23 16.78 16.97 458,103 -0.08(-0.46%)
May 09, 2025 16.91 17.13 16.84 17.05 471,158 +0.07(+0.41%)
May 08, 2025 17.07 17.07 16.78 16.98 415,633 -0.09(-0.52%)
May 07, 2025 17.18 17.26 16.98 17.07 387,689 +0.00(+0.00%)
May 06, 2025 17.10 17.20 16.93 17.07 326,748 +0.00(+0.00%)
May 05, 2025 17.43 17.54 17.06 17.07 340,670 -0.47(-2.70%)
May 02, 2025 17.01 17.64 17.01 17.54 364,953 +0.01(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.