Skip to main content

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

16.74 -0.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 17.36 17.73 17.20 17.53 340,948 +0.10(+0.57%)
Apr 30, 2025 17.44 17.58 17.22 17.43 360,863 +0.04(+0.23%)
Apr 29, 2025 17.45 17.62 17.36 17.40 332,088 -0.07(-0.40%)
Apr 28, 2025 17.21 17.49 17.13 17.46 293,046 +0.22(+1.26%)
Apr 25, 2025 17.20 17.25 16.99 17.25 237,294 +0.06(+0.34%)
Apr 24, 2025 17.24 17.34 17.16 17.19 288,339 -0.05(-0.29%)
Apr 23, 2025 17.16 17.32 17.01 17.24 490,422 +0.19(+1.10%)
Apr 22, 2025 16.98 17.33 16.85 17.05 496,177 +0.25(+1.47%)
Apr 21, 2025 16.91 17.10 16.61 16.80 266,879 -0.26(-1.50%)
Apr 17, 2025 16.71 17.21 16.71 17.06 349,970 +0.35(+2.07%)
Apr 16, 2025 16.86 17.04 16.58 16.71 338,891 -0.10(-0.59%)
Apr 15, 2025 16.87 17.01 16.74 16.81 770,313 -0.06(-0.35%)
Apr 14, 2025 16.69 17.00 16.65 16.87 333,505 +0.27(+1.60%)
Apr 11, 2025 16.38 16.66 16.10 16.61 366,059 +0.12(+0.72%)
Apr 10, 2025 16.62 16.91 16.01 16.49 578,881 -0.41(-2.45%)
Apr 09, 2025 15.87 17.08 15.53 16.90 1,250,236 +0.76(+4.71%)
Apr 08, 2025 17.13 17.16 16.00 16.14 560,733 -0.60(-3.59%)
Apr 07, 2025 17.16 17.52 16.65 16.74 699,892 -0.87(-4.93%)
Apr 04, 2025 18.33 18.38 17.62 17.61 427,758 -0.92(-4.95%)
Apr 03, 2025 18.38 18.77 18.25 18.53 542,728 -0.04(-0.21%)
Apr 02, 2025 18.48 18.70 18.30 18.57 347,159 +0.13(+0.70%)
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.