U.S. markets open in 2 hours 37 minutes

UMH Properties, Inc. (UMH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.20+0.48 (+2.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 202120.7221.2420.5121.2021.20407,900
Apr 20, 202120.0120.7219.6920.7220.72490,800
Apr 19, 202120.0020.1819.7020.1220.12476,100
Apr 16, 202119.8620.0319.6720.0020.00453,800
Apr 15, 202119.5019.8618.9519.7619.76919,400
Apr 14, 202119.3019.6819.3019.4119.41263,100
Apr 13, 202119.1619.3119.0719.2519.25223,700
Apr 12, 202119.2719.4419.1719.2119.21161,800
Apr 09, 202119.7619.7619.3019.3719.37194,800
Apr 08, 202119.5019.8119.2319.6919.69301,200
Apr 07, 202119.3419.6919.3219.5619.56391,000
Apr 06, 202119.3819.4119.1919.3219.32217,400
Apr 05, 202119.6019.8619.1319.4119.41271,400
Apr 01, 202119.3219.5419.1619.5419.54281,200
Mar 31, 202119.4319.5719.1419.1719.17496,200
Mar 30, 202119.2419.7619.2419.4719.47274,300
Mar 29, 202119.2319.6419.1919.3819.38272,500
Mar 26, 202118.7219.4218.6419.3919.39495,200
Mar 25, 202118.3418.7018.0118.5818.58199,800
Mar 24, 202118.9319.0618.3418.3918.39196,100
Mar 23, 202118.7219.1518.6518.8618.86238,200
Mar 22, 202119.2419.2418.8018.8518.85276,400
Mar 19, 202119.4019.6319.0619.0919.09613,700
Mar 18, 202119.3919.5219.1719.3619.36142,400
Mar 17, 202119.0719.2818.9319.2619.26106,800
Mar 16, 202119.5019.5019.0119.3519.35141,600
Mar 15, 202119.3219.6119.1319.5419.54222,200
Mar 12, 202119.1319.5118.9019.2819.28365,900
Mar 11, 202119.1519.4418.6218.8418.84249,100
Mar 10, 202118.3418.9818.0718.8718.87212,200
Mar 09, 202118.9519.1718.2618.2618.26174,200
Mar 08, 202118.2818.8518.1718.8018.80214,500
Mar 05, 202117.9718.1717.5618.1718.17252,300
Mar 04, 202117.9018.1017.5117.8017.80270,400
Mar 03, 202117.3318.0217.2717.9517.95348,100
Mar 02, 202116.9817.6716.7517.4117.41265,900
Mar 01, 202117.3317.4817.0617.0717.07121,400
Feb 26, 202117.1017.2216.7317.0717.07442,100
Feb 25, 202117.0017.3516.8317.0217.02187,000
Feb 24, 202117.0517.1716.9317.0817.08105,200
Feb 23, 202117.2617.3616.9416.9616.96162,600
Feb 22, 202116.3517.3616.3117.3017.30269,500
Feb 19, 202116.3916.5216.3016.4316.43273,400
Feb 18, 202116.2516.3116.0716.3016.30254,100
Feb 17, 202116.3716.4016.1616.2516.25151,500
Feb 16, 202116.4916.4916.2416.3816.38172,300
Feb 12, 202116.7816.9216.4416.5316.53176,500
Feb 12, 20210.19 Dividend
Feb 11, 202116.8917.2416.7817.2117.02302,200
Feb 10, 202116.5016.9816.4916.8916.70367,800
Feb 09, 202116.0716.4815.9816.4816.30272,700
Feb 08, 202116.0016.0015.8715.9615.78153,400
Feb 05, 202115.9916.0515.7915.9115.73175,200
Feb 04, 202115.4016.0515.4015.8315.66299,000
Feb 03, 202115.4015.4915.1915.4115.2493,100
Feb 02, 202115.1315.5014.9715.3815.21119,700
Feb 01, 202114.7615.1114.5915.0514.88119,900
Jan 29, 202114.9915.1414.6414.7014.54157,200
Jan 28, 202115.0715.2314.8415.0714.90129,300
Jan 27, 202115.1515.2414.8414.9014.74170,700
Jan 26, 202115.5015.5215.2615.4115.24109,300
Jan 25, 202115.3715.5815.0815.4015.23116,200
Jan 22, 202115.2515.5515.1415.5015.33210,800
Jan 21, 202115.5515.5515.0715.3415.17110,400
Jan 20, 202115.2015.5515.1515.5315.36130,200
Jan 19, 202115.5115.5515.0515.2115.04116,500
Jan 15, 202114.9515.4414.8915.4115.24186,600
Jan 14, 202114.9115.1614.7615.1314.96144,900
Jan 13, 202114.7214.8914.6814.7814.62129,200
Jan 12, 202114.5614.8314.4314.7514.59121,500
Jan 11, 202114.8114.9314.5214.5914.43110,900
Jan 08, 202114.6314.9514.6314.8514.6998,700
Jan 07, 202114.8814.8814.4414.6114.45116,300
Jan 06, 202114.6315.0414.6014.8814.72194,400
Jan 05, 202114.3614.6414.3214.4714.31233,600
Jan 04, 202114.8514.8714.3414.3514.19167,700
Dec 31, 202014.8914.9714.7314.8114.65225,000
Dec 30, 202014.8314.9314.6814.8714.71140,900
Dec 29, 202015.1415.1414.6714.7314.57442,500
Dec 28, 202015.0615.1715.0015.0614.89168,300
Dec 24, 202015.1015.1514.9015.0214.8589,500
Dec 23, 202015.0515.3914.9514.9914.82136,800
Dec 22, 202015.1315.2315.0315.0914.92138,500
Dec 21, 202015.2415.4715.0315.1114.94178,200
Dec 18, 202016.6016.6715.4315.4315.26929,800
Dec 17, 202016.1416.5916.0616.5416.36234,000
Dec 16, 202015.9616.2715.8116.0015.82206,100
Dec 15, 202015.6515.9315.4615.9215.74222,000
Dec 14, 202015.2015.7315.1715.5315.36178,500
Dec 11, 202015.1315.2314.9915.1514.98122,500
Dec 10, 202015.3015.3715.0915.2215.05180,400
Dec 09, 202015.3115.6215.2115.3915.22150,700
Dec 08, 202015.0515.2915.0415.2915.12154,300
Dec 07, 202015.0015.3014.9115.1614.99124,800
Dec 04, 202014.9115.0014.8014.9914.82108,400
Dec 03, 202014.7614.9714.7014.7614.6094,600
Dec 02, 202014.7214.8814.5814.7114.55105,700
Dec 01, 202014.5214.8614.4414.7114.55186,700
Nov 30, 202014.2614.5414.2014.3314.17167,500
Nov 27, 202014.4214.5114.2114.2614.10191,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...