UMH - UMH Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202016.4816.4916.3216.3716.37201,600
Jan 16, 202016.1516.3916.1416.3816.38214,900
Jan 15, 202016.0416.2216.0416.1316.13185,700
Jan 14, 202015.7316.0815.6616.0216.02124,100
Jan 13, 202015.6115.7915.6115.7715.7784,600
Jan 10, 202015.8515.8515.5315.6715.67149,600
Jan 09, 202015.5515.8015.5515.7615.76174,500
Jan 08, 202015.3815.5615.2715.5115.51105,200
Jan 07, 202015.4915.5315.3315.3815.3873,400
Jan 06, 202015.5015.6915.4915.5515.55100,000
Jan 03, 202015.3315.5715.3015.5415.54125,900
Jan 02, 202015.8615.8615.3015.4215.42116,300
Dec 31, 201915.4815.7715.4615.7315.73133,400
Dec 30, 201915.5515.6115.4915.5115.5161,900
Dec 27, 201915.7215.7215.5315.6115.6157,300
Dec 26, 201915.6915.7515.4615.6315.6390,800
Dec 24, 201915.7615.7615.6015.6515.6566,300
Dec 23, 201916.0016.0015.7615.7715.77140,100
Dec 20, 201915.7815.9415.6615.8915.89297,100
Dec 19, 201916.0616.0615.6915.7815.78101,000
Dec 18, 201915.7616.0915.5916.0316.03194,800
Dec 17, 201915.7415.9615.5615.6915.69393,400
Dec 16, 201915.8416.0215.6715.7415.74212,000
Dec 13, 201915.9116.0615.8015.9615.96341,800
Dec 12, 201916.1516.3215.8915.9015.90214,300
Dec 11, 201915.7316.2215.5616.2016.20497,200
Dec 10, 201915.7315.8515.6615.8015.80107,700
Dec 09, 201915.6515.7615.6215.7315.73148,100
Dec 06, 201915.5015.7315.5015.6815.68124,200
Dec 05, 201915.4415.5015.3015.4915.4979,000
Dec 04, 201915.3615.4915.3615.3915.3989,000
Dec 03, 201915.1915.5415.1915.3615.36117,000
Dec 02, 201915.5915.5915.1815.2215.2297,800
Nov 29, 201915.8815.8815.5915.6115.61118,000
Nov 27, 201915.3615.9515.3415.9415.94256,900
Nov 26, 201914.9715.3514.9415.3415.34277,000
Nov 25, 201914.7914.9914.7914.9314.93113,400
Nov 22, 201914.6914.7214.5514.6814.68141,300
Nov 21, 201914.8414.8814.5814.6014.6059,300
Nov 20, 201914.8615.0014.7514.8714.87131,000
Nov 19, 201914.8014.9714.7214.9014.90107,600
Nov 18, 201914.7814.8514.6914.7514.75222,800
Nov 15, 201915.0015.0014.8214.8514.8594,800
Nov 14, 201914.9215.1014.8414.9114.9195,200
Nov 14, 20190.18 Dividend
Nov 13, 201915.2915.3115.0915.1314.95131,000
Nov 12, 201915.0915.4015.0715.3415.16262,300
Nov 11, 201915.2115.2414.8215.1414.96304,500
Nov 08, 201915.2015.6314.8615.0714.89280,600
Nov 07, 201914.7314.8214.5414.7014.5389,900
Nov 06, 201914.8914.9314.5814.6914.52144,100
Nov 05, 201914.9815.0614.8714.8714.69189,700
Nov 04, 201915.0315.1114.9315.0114.8378,600
Nov 01, 201914.9515.0614.8615.0014.8272,100
Oct 31, 201914.9414.9814.7714.9314.7592,400
Oct 30, 201914.9014.9614.7514.9414.7674,500
Oct 29, 201914.7014.9614.6414.8414.66104,400
Oct 28, 201914.6514.7114.5814.6814.5166,200
Oct 25, 201914.8014.8314.6814.6914.5287,500
Oct 24, 201914.9614.9614.7014.8014.6299,300
Oct 23, 201915.0515.0714.7614.8614.68103,400
Oct 22, 201915.2015.2515.0415.0914.9194,100
Oct 21, 201914.7015.2714.7015.1614.98173,700
Oct 18, 201914.5214.8314.5214.7614.58116,900
Oct 17, 201914.3714.5614.3514.5314.36184,500
Oct 16, 201914.3114.4114.2414.3514.1870,500
Oct 15, 201914.2914.3814.1814.3714.2067,000
Oct 14, 201914.2214.3114.1014.3014.1390,200
Oct 11, 201914.2814.4114.2014.2214.0574,000
Oct 10, 201914.2714.3714.1914.2014.03210,200
Oct 09, 201914.4114.4314.1914.2714.1072,100
Oct 08, 201914.3814.4114.1914.2714.1084,400
Oct 07, 201914.3314.4514.2514.3814.2190,700
Oct 04, 201914.3614.5414.3214.3714.20114,100
Oct 03, 201914.3714.5014.2614.3914.22141,900
Oct 02, 201914.1414.3814.1214.3714.20187,300
Oct 01, 201914.1114.3114.0914.1613.99184,000
Sep 30, 201913.8414.1513.8314.0813.91175,700
Sep 27, 201914.0114.0813.7513.8613.70187,000
Sep 26, 201913.9214.0613.8414.0013.83168,900
Sep 25, 201913.9114.0313.7613.9013.7376,000
Sep 24, 201913.9514.0613.8613.9213.75136,200
Sep 23, 201913.7413.9313.7413.8713.70191,000
Sep 20, 201914.0314.1613.8113.8313.67175,500
Sep 19, 201913.9914.1113.8514.0113.84201,500
Sep 18, 201913.9513.9813.8313.9213.75103,900
Sep 17, 201913.8013.8913.6313.8813.71106,100
Sep 16, 201913.8013.9413.6513.8313.67165,100
Sep 13, 201913.6513.8213.5213.7013.54245,800
Sep 12, 201913.9713.9713.6013.6413.48295,700
Sep 11, 201913.6013.9513.3913.9113.74286,400
Sep 10, 201913.2313.6813.1613.6813.52178,200
Sep 09, 201913.1213.3313.0713.3013.14101,600
Sep 06, 201913.1813.2413.1013.2013.0490,600
Sep 05, 201913.1713.4313.1213.1512.99163,000
Sep 04, 201912.9313.2812.9313.1813.02174,400
Sep 03, 201912.8512.9212.7612.9112.76169,700
Aug 30, 201912.8112.9112.6812.8612.71184,400
Aug 29, 201912.6913.0412.6912.8212.67126,500
Aug 28, 201912.6612.8912.6412.7012.55148,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...