UMH - UMH Properties, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201913.8013.8013.7413.7113.7118,322
Sep 13, 201913.6513.8213.5213.7013.70245,800
Sep 12, 201913.9713.9713.6013.6413.64295,700
Sep 11, 201913.6013.9513.3913.9113.91286,400
Sep 10, 201913.2313.6813.1613.6813.68178,200
Sep 09, 201913.1213.3313.0713.3013.30101,600
Sep 06, 201913.1813.2413.1013.2013.2090,600
Sep 05, 201913.1713.4313.1213.1513.15163,000
Sep 04, 201912.9313.2812.9313.1813.18174,400
Sep 03, 201912.8512.9212.7612.9112.91169,700
Aug 30, 201912.8112.9112.6812.8612.86184,400
Aug 29, 201912.6913.0412.6912.8212.82126,500
Aug 28, 201912.6612.8912.6412.7012.70148,300
Aug 27, 201912.7712.8312.5712.6012.60383,900
Aug 26, 201912.3112.7012.3112.6712.67233,400
Aug 23, 201912.4412.5012.1912.2712.27201,600
Aug 22, 201912.4212.4612.2212.4112.41155,000
Aug 21, 201912.5612.5612.2912.4712.47221,000
Aug 20, 201912.8012.8112.4612.4812.48149,500
Aug 19, 201912.6012.8112.3612.7512.75166,800
Aug 16, 201912.1112.7212.0912.6612.66301,600
Aug 15, 201911.8612.0811.6612.0612.06269,800
Aug 14, 201912.0512.1511.7211.7711.77204,100
Aug 14, 20190.18 Dividend
Aug 13, 201912.2712.4012.2412.3512.17291,900
Aug 12, 201912.2612.6012.2112.3912.21317,000
Aug 09, 201912.8912.8911.9712.3512.17397,800
Aug 08, 201912.9013.0912.8012.9812.79130,900
Aug 07, 201912.6912.9412.5612.8312.64120,500
Aug 06, 201912.6912.9012.6512.7612.5798,400
Aug 05, 201913.0213.0312.4912.6812.50127,600
Aug 02, 201913.1013.1913.0213.0612.8776,400
Aug 01, 201913.1313.2713.1113.1512.9698,300
Jul 31, 201913.2013.4513.0413.1512.96191,800
Jul 30, 201913.1213.3013.1213.2013.01156,000
Jul 29, 201912.9913.2612.9913.1612.97153,500
Jul 26, 201912.8513.0212.8112.9712.78139,900
Jul 25, 201912.9212.9512.7612.8412.65132,600
Jul 24, 201912.9213.0112.8312.9512.76139,600
Jul 23, 201912.4212.9412.4212.9212.73364,600
Jul 22, 201912.4912.4912.2212.4012.22237,800
Jul 19, 201912.4112.5012.1912.1912.01153,200
Jul 18, 201912.4612.5512.3112.4412.26190,400
Jul 17, 201912.4512.5212.2912.4612.28120,200
Jul 16, 201912.3012.5812.3012.4512.27109,100
Jul 15, 201912.5212.5612.2512.3412.16166,700
Jul 12, 201912.5012.6212.4612.5412.36131,900
Jul 11, 201912.6312.7212.5112.5412.36126,300
Jul 10, 201912.6812.7312.5712.6512.47316,900
Jul 09, 201912.6012.6812.5612.6412.4680,200
Jul 08, 201912.7012.7612.6012.6312.45135,700
Jul 05, 201912.6212.7812.4512.7512.56109,800
Jul 03, 201912.4812.7812.4812.6812.5097,300
Jul 02, 201912.3712.5412.3012.4412.2696,600
Jul 01, 201912.4912.6512.3212.3512.17132,400
Jun 28, 201912.4312.6612.4112.4112.23519,900
Jun 27, 201912.2612.6112.2612.4912.31257,100
Jun 26, 201912.6312.6312.2412.2412.06193,500
Jun 25, 201912.7112.8712.6012.6012.42160,000
Jun 24, 201913.0913.1412.7212.7212.53137,500
Jun 21, 201913.2913.3013.0813.0912.90198,400
Jun 20, 201913.4013.4813.2713.3513.16160,900
Jun 19, 201913.2813.4313.1513.4013.2096,500
Jun 18, 201913.3513.5213.1613.2513.06184,700
Jun 17, 201913.3513.4313.2313.3513.16163,600
Jun 14, 201913.3313.5713.2713.3413.15235,400
Jun 13, 201913.2913.4113.2313.3813.18184,000
Jun 12, 201913.5213.6113.2613.3013.11181,500
Jun 11, 201913.6213.6613.4013.5513.35117,400
Jun 10, 201913.6413.6813.5313.6213.4279,700
Jun 07, 201913.5513.8313.5313.6913.4992,100
Jun 06, 201913.3713.5113.2613.4913.29119,500
Jun 05, 201913.2613.2913.1213.2213.0369,400
Jun 04, 201913.3213.3913.0713.1913.00102,900
Jun 03, 201913.3813.4213.1713.2613.07210,500
May 31, 201913.3113.3613.1513.3113.1293,800
May 30, 201913.4313.6213.2813.3913.19122,100
May 29, 201913.5913.5913.3613.4313.23212,300
May 28, 201913.4513.6113.3713.6013.40171,200
May 24, 201913.3813.5113.3313.3913.1984,500
May 23, 201913.2013.3413.1413.3413.15110,000
May 22, 201913.3013.3013.0213.2313.04164,300
May 21, 201913.2513.3513.2413.3013.11134,000
May 20, 201913.1013.3113.0113.2513.06158,100
May 17, 201913.1213.2413.0513.1512.96132,200
May 16, 201913.1313.2413.0913.2013.01181,900
May 15, 201913.2013.2413.1513.1712.98287,300
May 14, 201913.1713.2313.0813.1712.98175,500
May 14, 20190.18 Dividend
May 13, 201913.3013.3413.1213.2012.83136,500
May 10, 201913.2113.3613.2113.3112.94162,000
May 09, 201913.2913.4013.1313.3012.93126,100
May 08, 201913.1513.3013.1513.2212.85231,500
May 07, 201913.5913.7513.0413.1512.78200,700
May 06, 201913.8813.9413.6213.6513.27126,000
May 03, 201914.0814.1913.6313.9513.56149,000
May 02, 201913.9314.0413.8413.8913.50110,200
May 01, 201914.0514.1213.8613.9713.58132,500
Apr 30, 201914.0814.2113.9414.0513.66147,200
Apr 29, 201914.0814.3814.0814.1513.75149,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...