NYSE - Delayed Quote • USD
UMH Properties, Inc. (UMH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 15.68 | 15.80 | 15.62 | 15.66 | 15.66 | 176,200 |
Apr 25, 2024 | 15.54 | 15.65 | 15.41 | 15.63 | 15.63 | 239,200 |
Apr 24, 2024 | 15.48 | 15.80 | 15.39 | 15.69 | 15.69 | 195,700 |
Apr 23, 2024 | 15.57 | 15.73 | 15.54 | 15.59 | 15.59 | 176,100 |
Apr 22, 2024 | 15.39 | 15.55 | 15.35 | 15.54 | 15.54 | 276,800 |
Apr 19, 2024 | 15.21 | 15.43 | 15.21 | 15.37 | 15.37 | 196,100 |
Apr 18, 2024 | 15.20 | 15.32 | 15.09 | 15.24 | 15.24 | 257,200 |
Apr 17, 2024 | 15.27 | 15.37 | 15.06 | 15.17 | 15.17 | 263,600 |
Apr 16, 2024 | 15.29 | 15.40 | 15.16 | 15.20 | 15.20 | 291,900 |
Apr 15, 2024 | 15.51 | 15.51 | 15.26 | 15.32 | 15.32 | 310,600 |
Apr 12, 2024 | 15.66 | 15.66 | 15.40 | 15.45 | 15.45 | 350,600 |
Apr 11, 2024 | 15.56 | 15.78 | 15.50 | 15.67 | 15.67 | 305,700 |
Apr 10, 2024 | 16.06 | 16.08 | 15.39 | 15.52 | 15.52 | 434,300 |
Apr 9, 2024 | 16.22 | 16.61 | 16.18 | 16.49 | 16.49 | 525,800 |
Apr 8, 2024 | 15.72 | 16.17 | 15.64 | 16.15 | 16.15 | 544,100 |
Apr 5, 2024 | 15.77 | 15.83 | 15.60 | 15.60 | 15.60 | 310,900 |
Apr 4, 2024 | 16.20 | 16.20 | 15.81 | 15.83 | 15.83 | 328,100 |
Apr 3, 2024 | 15.90 | 16.05 | 15.84 | 16.04 | 16.04 | 308,800 |
Apr 2, 2024 | 15.94 | 16.16 | 15.82 | 16.02 | 16.02 | 367,200 |
Apr 1, 2024 | 16.23 | 16.23 | 15.92 | 15.94 | 15.94 | 265,100 |
Mar 28, 2024 | 15.87 | 16.24 | 15.87 | 16.24 | 16.24 | 428,900 |
Mar 27, 2024 | 15.84 | 15.95 | 15.75 | 15.84 | 15.84 | 391,600 |
Mar 26, 2024 | 15.98 | 15.98 | 15.62 | 15.66 | 15.66 | 375,800 |
Mar 25, 2024 | 15.94 | 16.03 | 15.77 | 15.88 | 15.88 | 335,900 |
Mar 22, 2024 | 16.31 | 16.35 | 16.00 | 16.02 | 16.02 | 234,200 |
Mar 21, 2024 | 16.06 | 16.26 | 15.92 | 16.26 | 16.26 | 396,500 |
Mar 20, 2024 | 15.58 | 15.97 | 15.57 | 15.95 | 15.95 | 334,900 |
Mar 19, 2024 | 15.60 | 15.75 | 15.60 | 15.68 | 15.68 | 378,100 |
Mar 18, 2024 | 15.55 | 15.75 | 15.55 | 15.57 | 15.57 | 340,600 |
Mar 15, 2024 | 15.57 | 15.78 | 15.53 | 15.62 | 15.62 | 617,400 |
Mar 14, 2024 | 15.90 | 15.90 | 15.57 | 15.72 | 15.72 | 344,900 |
Mar 13, 2024 | 16.11 | 16.21 | 15.84 | 15.94 | 15.94 | 516,100 |
Mar 12, 2024 | 16.19 | 16.26 | 16.03 | 16.23 | 16.23 | 411,900 |
Mar 11, 2024 | 16.24 | 16.32 | 16.19 | 16.23 | 16.23 | 270,600 |
Mar 8, 2024 | 16.35 | 16.40 | 16.24 | 16.29 | 16.29 | 307,300 |
Mar 7, 2024 | 16.39 | 16.39 | 16.03 | 16.14 | 16.14 | 321,300 |
Mar 6, 2024 | 16.38 | 16.46 | 16.11 | 16.24 | 16.24 | 314,600 |
Mar 5, 2024 | 16.15 | 16.35 | 16.05 | 16.19 | 16.19 | 523,300 |
Mar 4, 2024 | 15.82 | 16.21 | 15.69 | 16.14 | 16.14 | 447,200 |
Mar 1, 2024 | 15.33 | 16.00 | 15.28 | 15.86 | 15.86 | 677,000 |
Feb 29, 2024 | 14.59 | 15.46 | 14.56 | 15.40 | 15.40 | 874,100 |
Feb 28, 2024 | 14.17 | 14.46 | 14.09 | 14.28 | 14.28 | 281,600 |
Feb 27, 2024 | 14.27 | 14.36 | 14.22 | 14.26 | 14.26 | 239,800 |
Feb 26, 2024 | 14.29 | 14.39 | 14.15 | 14.17 | 14.17 | 286,100 |
Feb 23, 2024 | 14.35 | 14.42 | 14.24 | 14.34 | 14.34 | 187,500 |
Feb 22, 2024 | 14.52 | 14.52 | 14.32 | 14.36 | 14.36 | 285,100 |
Feb 21, 2024 | 14.53 | 14.61 | 14.45 | 14.51 | 14.51 | 220,000 |
Feb 20, 2024 | 14.58 | 14.71 | 14.48 | 14.53 | 14.53 | 260,900 |
Feb 16, 2024 | 14.50 | 14.69 | 14.25 | 14.65 | 14.65 | 413,900 |
Feb 15, 2024 | 14.41 | 14.58 | 14.33 | 14.54 | 14.54 | 433,400 |
Feb 14, 2024 | 0.21 Dividend | |||||
Feb 14, 2024 | 14.26 | 14.36 | 14.14 | 14.27 | 14.27 | 419,300 |
Feb 13, 2024 | 14.34 | 14.45 | 14.11 | 14.36 | 14.15 | 543,800 |
Feb 12, 2024 | 14.84 | 14.89 | 14.72 | 14.73 | 14.52 | 362,200 |
Feb 9, 2024 | 14.72 | 14.81 | 14.63 | 14.80 | 14.59 | 300,500 |
Feb 8, 2024 | 14.53 | 14.74 | 14.49 | 14.71 | 14.50 | 252,200 |
Feb 7, 2024 | 14.84 | 14.84 | 14.58 | 14.59 | 14.38 | 264,200 |
Feb 6, 2024 | 14.49 | 14.81 | 14.41 | 14.79 | 14.58 | 314,100 |
Feb 5, 2024 | 14.71 | 14.76 | 14.51 | 14.53 | 14.32 | 254,200 |
Feb 2, 2024 | 14.96 | 14.97 | 14.67 | 14.90 | 14.69 | 318,700 |
Feb 1, 2024 | 15.11 | 15.11 | 14.77 | 15.10 | 14.88 | 351,400 |
Jan 31, 2024 | 15.41 | 15.50 | 14.95 | 15.11 | 14.89 | 448,600 |
Jan 30, 2024 | 15.52 | 15.63 | 15.37 | 15.38 | 15.16 | 318,600 |
Jan 29, 2024 | 15.39 | 15.61 | 15.34 | 15.59 | 15.37 | 355,600 |
Jan 26, 2024 | 15.58 | 15.64 | 15.40 | 15.41 | 15.19 | 254,500 |
Jan 25, 2024 | 15.52 | 15.54 | 15.34 | 15.50 | 15.28 | 409,400 |
Jan 24, 2024 | 15.73 | 15.73 | 15.30 | 15.33 | 15.11 | 319,200 |
Jan 23, 2024 | 15.79 | 15.79 | 15.45 | 15.54 | 15.32 | 341,500 |
Jan 22, 2024 | 15.74 | 15.89 | 15.60 | 15.67 | 15.45 | 376,300 |
Jan 19, 2024 | 15.07 | 15.64 | 14.93 | 15.64 | 15.42 | 613,200 |
Jan 18, 2024 | 15.21 | 15.21 | 14.93 | 14.98 | 14.77 | 366,300 |
Jan 17, 2024 | 15.34 | 15.47 | 14.96 | 15.15 | 14.93 | 379,700 |
Jan 16, 2024 | 15.67 | 15.85 | 15.58 | 15.59 | 15.37 | 365,400 |
Jan 12, 2024 | 15.94 | 16.00 | 15.70 | 15.80 | 15.57 | 297,800 |
Jan 11, 2024 | 15.77 | 15.77 | 15.54 | 15.72 | 15.50 | 345,300 |
Jan 10, 2024 | 15.44 | 15.86 | 15.40 | 15.80 | 15.57 | 660,900 |
Jan 9, 2024 | 15.03 | 15.42 | 14.96 | 15.41 | 15.19 | 505,700 |
Jan 8, 2024 | 14.69 | 15.22 | 14.69 | 15.21 | 14.99 | 389,700 |
Jan 5, 2024 | 14.57 | 14.86 | 14.52 | 14.70 | 14.49 | 342,800 |
Jan 4, 2024 | 14.74 | 14.85 | 14.68 | 14.72 | 14.51 | 262,700 |
Jan 3, 2024 | 15.04 | 15.11 | 14.82 | 14.82 | 14.61 | 321,700 |
Jan 2, 2024 | 15.25 | 15.40 | 15.13 | 15.17 | 14.95 | 330,800 |
Dec 29, 2023 | 15.50 | 15.57 | 15.31 | 15.32 | 15.10 | 242,700 |
Dec 28, 2023 | 15.37 | 15.56 | 15.35 | 15.56 | 15.34 | 323,700 |
Dec 27, 2023 | 15.37 | 15.50 | 15.35 | 15.42 | 15.20 | 361,200 |
Dec 26, 2023 | 15.20 | 15.42 | 15.13 | 15.38 | 15.16 | 303,600 |
Dec 22, 2023 | 15.11 | 15.26 | 15.07 | 15.20 | 14.98 | 371,800 |
Dec 21, 2023 | 15.16 | 15.21 | 14.92 | 15.00 | 14.79 | 350,500 |
Dec 20, 2023 | 15.17 | 15.35 | 15.04 | 15.04 | 14.83 | 368,400 |
Dec 19, 2023 | 15.22 | 15.33 | 15.15 | 15.22 | 15.00 | 595,000 |
Dec 18, 2023 | 15.06 | 15.23 | 14.94 | 15.14 | 14.92 | 664,200 |
Dec 15, 2023 | 15.37 | 15.44 | 14.92 | 15.10 | 14.88 | 1,817,500 |
Dec 14, 2023 | 15.40 | 15.47 | 15.24 | 15.37 | 15.15 | 778,400 |
Dec 13, 2023 | 14.76 | 15.19 | 14.60 | 15.07 | 14.85 | 1,165,200 |
Dec 12, 2023 | 14.72 | 14.83 | 14.60 | 14.72 | 14.51 | 294,200 |
Dec 11, 2023 | 14.71 | 14.83 | 14.63 | 14.69 | 14.48 | 284,200 |
Dec 8, 2023 | 14.73 | 14.82 | 14.61 | 14.76 | 14.55 | 270,900 |
Dec 7, 2023 | 14.62 | 14.87 | 14.51 | 14.78 | 14.57 | 308,900 |
Dec 6, 2023 | 14.79 | 14.95 | 14.64 | 14.64 | 14.43 | 343,500 |
Dec 5, 2023 | 14.77 | 14.82 | 14.67 | 14.75 | 14.54 | 320,200 |
Dec 4, 2023 | 14.46 | 14.84 | 14.39 | 14.80 | 14.59 | 451,900 |
Dec 1, 2023 | 14.13 | 14.61 | 14.12 | 14.55 | 14.34 | 460,100 |
Nov 30, 2023 | 14.20 | 14.30 | 14.07 | 14.12 | 13.92 | 668,300 |
Nov 29, 2023 | 14.35 | 14.42 | 14.13 | 14.18 | 13.98 | 246,300 |
Nov 28, 2023 | 14.03 | 14.28 | 13.91 | 14.19 | 13.99 | 300,000 |
Nov 27, 2023 | 14.15 | 14.20 | 14.06 | 14.08 | 13.88 | 467,400 |
Nov 24, 2023 | 14.10 | 14.22 | 14.01 | 14.19 | 13.99 | 223,400 |
Nov 22, 2023 | 14.17 | 14.25 | 14.00 | 14.07 | 13.87 | 278,800 |
Nov 21, 2023 | 14.14 | 14.15 | 13.98 | 14.02 | 13.82 | 335,900 |
Nov 20, 2023 | 14.01 | 14.30 | 13.98 | 14.22 | 14.02 | 332,400 |
Nov 17, 2023 | 14.39 | 14.41 | 14.02 | 14.06 | 13.86 | 566,200 |
Nov 16, 2023 | 14.37 | 14.44 | 14.22 | 14.23 | 14.03 | 453,100 |
Nov 15, 2023 | 14.47 | 14.73 | 14.30 | 14.34 | 14.14 | 1,304,900 |
Nov 14, 2023 | 0.21 Dividend | |||||
Nov 14, 2023 | 14.44 | 14.96 | 14.44 | 14.53 | 14.32 | 822,800 |
Nov 13, 2023 | 14.42 | 14.44 | 14.07 | 14.10 | 13.70 | 286,800 |
Nov 10, 2023 | 14.55 | 14.57 | 14.42 | 14.50 | 14.09 | 427,600 |
Nov 9, 2023 | 14.45 | 14.77 | 14.36 | 14.49 | 14.08 | 337,900 |
Nov 8, 2023 | 14.84 | 14.86 | 14.55 | 14.72 | 14.30 | 209,500 |
Nov 7, 2023 | 14.81 | 14.84 | 14.66 | 14.74 | 14.32 | 423,600 |
Nov 6, 2023 | 14.86 | 14.90 | 14.65 | 14.82 | 14.40 | 354,600 |
Nov 3, 2023 | 14.78 | 15.00 | 14.65 | 14.92 | 14.49 | 336,300 |
Nov 2, 2023 | 14.12 | 14.52 | 14.12 | 14.52 | 14.10 | 454,500 |
Nov 1, 2023 | 13.77 | 13.91 | 13.68 | 13.88 | 13.48 | 270,500 |
Oct 31, 2023 | 13.67 | 13.82 | 13.63 | 13.81 | 13.41 | 209,700 |
Oct 30, 2023 | 13.66 | 13.77 | 13.49 | 13.67 | 13.28 | 218,700 |
Oct 27, 2023 | 13.82 | 13.82 | 13.49 | 13.53 | 13.14 | 329,500 |
Oct 26, 2023 | 13.79 | 13.89 | 13.66 | 13.80 | 13.41 | 355,000 |
Oct 25, 2023 | 13.72 | 13.77 | 13.62 | 13.73 | 13.34 | 366,900 |
Oct 24, 2023 | 13.76 | 13.83 | 13.65 | 13.81 | 13.41 | 294,800 |
Oct 23, 2023 | 13.79 | 13.82 | 13.62 | 13.64 | 13.25 | 296,900 |
Oct 20, 2023 | 14.15 | 14.17 | 13.90 | 13.90 | 13.50 | 291,600 |
Oct 19, 2023 | 14.20 | 14.36 | 14.05 | 14.05 | 13.65 | 241,000 |
Oct 18, 2023 | 14.40 | 14.40 | 14.21 | 14.24 | 13.83 | 209,600 |
Oct 17, 2023 | 14.26 | 14.61 | 14.26 | 14.49 | 14.08 | 329,900 |
Oct 16, 2023 | 14.22 | 14.45 | 14.11 | 14.35 | 13.94 | 365,400 |
Oct 13, 2023 | 14.25 | 14.25 | 14.08 | 14.12 | 13.72 | 260,200 |
Oct 12, 2023 | 14.21 | 14.21 | 13.97 | 14.16 | 13.75 | 331,400 |
Oct 11, 2023 | 14.25 | 14.33 | 14.10 | 14.21 | 13.80 | 302,600 |
Oct 10, 2023 | 14.19 | 14.36 | 14.13 | 14.13 | 13.73 | 272,000 |
Oct 9, 2023 | 13.94 | 14.30 | 13.94 | 14.23 | 13.82 | 389,300 |
Oct 6, 2023 | 13.75 | 14.07 | 13.58 | 14.00 | 13.60 | 457,300 |
Oct 5, 2023 | 13.52 | 13.84 | 13.43 | 13.83 | 13.43 | 431,200 |
Oct 4, 2023 | 13.50 | 13.56 | 13.31 | 13.51 | 13.12 | 937,100 |
Oct 3, 2023 | 13.68 | 13.72 | 13.26 | 13.41 | 13.03 | 631,900 |
Oct 2, 2023 | 13.98 | 14.02 | 13.66 | 13.75 | 13.36 | 457,000 |
Sep 29, 2023 | 14.04 | 14.19 | 13.88 | 14.02 | 13.62 | 579,700 |
Sep 28, 2023 | 14.00 | 14.11 | 13.85 | 13.97 | 13.57 | 602,800 |
Sep 27, 2023 | 13.95 | 14.01 | 13.77 | 13.93 | 13.53 | 447,900 |
Sep 26, 2023 | 13.90 | 14.03 | 13.80 | 13.91 | 13.51 | 417,200 |
Sep 25, 2023 | 14.00 | 14.12 | 13.84 | 14.00 | 13.60 | 465,400 |
Sep 22, 2023 | 14.17 | 14.25 | 14.05 | 14.05 | 13.65 | 590,100 |
Sep 21, 2023 | 14.33 | 14.35 | 14.10 | 14.16 | 13.75 | 516,000 |
Sep 20, 2023 | 14.49 | 14.63 | 14.40 | 14.40 | 13.99 | 278,700 |
Sep 19, 2023 | 14.31 | 14.45 | 14.27 | 14.35 | 13.94 | 347,700 |
Sep 18, 2023 | 14.54 | 14.54 | 14.24 | 14.29 | 13.88 | 518,600 |
Sep 15, 2023 | 14.70 | 14.78 | 14.43 | 14.50 | 14.09 | 734,700 |
Sep 14, 2023 | 14.60 | 14.82 | 14.59 | 14.77 | 14.35 | 364,100 |
Sep 13, 2023 | 14.80 | 14.83 | 14.45 | 14.46 | 14.05 | 285,100 |
Sep 12, 2023 | 14.65 | 14.79 | 14.63 | 14.79 | 14.37 | 239,300 |
Sep 11, 2023 | 14.76 | 14.80 | 14.62 | 14.70 | 14.28 | 202,700 |
Sep 8, 2023 | 14.83 | 14.87 | 14.67 | 14.72 | 14.30 | 347,800 |
Sep 7, 2023 | 14.90 | 14.97 | 14.78 | 14.83 | 14.41 | 227,900 |
Sep 6, 2023 | 14.80 | 14.93 | 14.75 | 14.91 | 14.48 | 215,300 |
Sep 5, 2023 | 14.84 | 15.01 | 14.63 | 14.83 | 14.41 | 407,100 |
Sep 1, 2023 | 15.02 | 15.13 | 14.91 | 14.95 | 14.52 | 284,000 |
Aug 31, 2023 | 15.09 | 15.12 | 14.92 | 14.95 | 14.52 | 457,100 |
Aug 30, 2023 | 14.93 | 15.06 | 14.90 | 15.05 | 14.62 | 321,700 |
Aug 29, 2023 | 14.90 | 14.97 | 14.80 | 14.97 | 14.54 | 268,100 |
Aug 28, 2023 | 14.74 | 14.97 | 14.74 | 14.91 | 14.48 | 246,100 |
Aug 25, 2023 | 14.71 | 14.83 | 14.64 | 14.72 | 14.30 | 264,000 |
Aug 24, 2023 | 14.68 | 14.87 | 14.61 | 14.62 | 14.20 | 270,700 |
Aug 23, 2023 | 14.63 | 14.76 | 14.52 | 14.69 | 14.27 | 289,600 |
Aug 22, 2023 | 14.65 | 14.72 | 14.45 | 14.52 | 14.10 | 390,900 |
Aug 21, 2023 | 15.00 | 15.00 | 14.56 | 14.57 | 14.15 | 436,500 |
Aug 18, 2023 | 15.07 | 15.28 | 15.05 | 15.05 | 14.62 | 546,900 |
Aug 17, 2023 | 15.16 | 15.36 | 15.11 | 15.19 | 14.76 | 714,200 |
Aug 16, 2023 | 15.33 | 15.47 | 15.00 | 15.07 | 14.64 | 614,000 |
Aug 15, 2023 | 15.53 | 15.55 | 15.25 | 15.34 | 14.90 | 645,800 |
Aug 14, 2023 | 0.21 Dividend | |||||
Aug 14, 2023 | 15.78 | 15.82 | 15.50 | 15.57 | 15.12 | 549,300 |
Aug 11, 2023 | 15.87 | 16.11 | 15.78 | 15.94 | 15.28 | 561,700 |
Aug 10, 2023 | 15.92 | 16.06 | 15.68 | 15.83 | 15.18 | 832,000 |
Aug 9, 2023 | 16.25 | 16.25 | 15.62 | 15.84 | 15.19 | 368,800 |
Aug 8, 2023 | 16.15 | 16.32 | 16.10 | 16.25 | 15.58 | 220,300 |
Aug 7, 2023 | 16.29 | 16.44 | 16.13 | 16.39 | 15.72 | 173,700 |
Aug 4, 2023 | 16.15 | 16.43 | 16.15 | 16.23 | 15.56 | 139,400 |
Aug 3, 2023 | 16.46 | 16.46 | 16.11 | 16.21 | 15.54 | 234,200 |
Aug 2, 2023 | 16.41 | 16.61 | 16.39 | 16.52 | 15.84 | 212,800 |
Aug 1, 2023 | 16.65 | 16.70 | 16.44 | 16.54 | 15.86 | 305,300 |
Jul 31, 2023 | 16.25 | 16.68 | 16.24 | 16.65 | 15.97 | 543,400 |
Jul 28, 2023 | 15.86 | 16.21 | 15.80 | 16.18 | 15.52 | 550,000 |
Jul 27, 2023 | 16.28 | 16.35 | 15.49 | 15.70 | 15.05 | 717,300 |
Jul 26, 2023 | 16.24 | 16.53 | 16.18 | 16.19 | 15.52 | 414,400 |
Jul 25, 2023 | 16.32 | 16.51 | 16.14 | 16.15 | 15.49 | 992,500 |
Jul 24, 2023 | 16.21 | 16.40 | 16.13 | 16.39 | 15.72 | 672,100 |
Jul 21, 2023 | 16.34 | 16.41 | 16.21 | 16.21 | 15.54 | 546,100 |
Jul 20, 2023 | 16.14 | 16.31 | 15.96 | 16.27 | 15.60 | 602,000 |
Jul 19, 2023 | 16.17 | 16.24 | 15.98 | 16.18 | 15.52 | 657,400 |
Jul 18, 2023 | 16.36 | 16.39 | 15.92 | 16.03 | 15.37 | 263,700 |
Jul 17, 2023 | 16.43 | 16.43 | 16.24 | 16.28 | 15.61 | 289,900 |
Jul 14, 2023 | 16.31 | 16.46 | 16.20 | 16.44 | 15.76 | 238,700 |
Jul 13, 2023 | 16.45 | 16.57 | 16.27 | 16.42 | 15.75 | 237,000 |
Jul 12, 2023 | 16.65 | 16.85 | 16.45 | 16.45 | 15.77 | 753,200 |
Jul 11, 2023 | 16.25 | 16.72 | 16.21 | 16.71 | 16.02 | 487,100 |
Jul 10, 2023 | 16.20 | 16.30 | 16.07 | 16.24 | 15.57 | 267,200 |
Jul 7, 2023 | 16.05 | 16.33 | 16.05 | 16.19 | 15.52 | 413,400 |
Jul 6, 2023 | 15.91 | 16.24 | 15.72 | 16.16 | 15.50 | 503,600 |
Jul 5, 2023 | 16.07 | 16.28 | 15.89 | 16.10 | 15.44 | 360,800 |
Jul 3, 2023 | 15.92 | 16.27 | 15.90 | 16.17 | 15.51 | 370,300 |
Jun 30, 2023 | 16.17 | 16.17 | 15.77 | 15.98 | 15.32 | 502,800 |
Jun 29, 2023 | 15.99 | 16.05 | 15.87 | 16.05 | 15.39 | 357,900 |
Jun 28, 2023 | 15.92 | 16.06 | 15.78 | 15.99 | 15.33 | 482,600 |
Jun 27, 2023 | 15.65 | 15.96 | 15.50 | 15.94 | 15.28 | 446,900 |
Jun 26, 2023 | 15.27 | 15.70 | 15.18 | 15.65 | 15.01 | 456,800 |
Jun 23, 2023 | 15.45 | 15.57 | 15.09 | 15.26 | 14.63 | 2,109,500 |
Jun 22, 2023 | 16.09 | 16.09 | 15.54 | 15.67 | 15.03 | 465,500 |
Jun 21, 2023 | 16.15 | 16.15 | 15.76 | 16.06 | 15.40 | 588,200 |
Jun 20, 2023 | 16.28 | 16.32 | 16.07 | 16.24 | 15.57 | 763,000 |
Jun 16, 2023 | 16.41 | 16.41 | 15.92 | 16.29 | 15.62 | 945,400 |
Jun 15, 2023 | 16.18 | 16.28 | 15.98 | 16.28 | 15.61 | 496,700 |
Jun 14, 2023 | 16.26 | 16.39 | 16.02 | 16.20 | 15.53 | 572,700 |
Jun 13, 2023 | 15.98 | 16.26 | 15.94 | 16.26 | 15.59 | 343,600 |
Jun 12, 2023 | 16.30 | 16.30 | 16.01 | 16.02 | 15.36 | 273,400 |
Jun 9, 2023 | 16.48 | 16.48 | 16.00 | 16.30 | 15.63 | 543,000 |
Jun 8, 2023 | 16.39 | 16.61 | 16.11 | 16.53 | 15.85 | 483,800 |
Jun 7, 2023 | 16.17 | 16.43 | 16.14 | 16.39 | 15.72 | 392,600 |
Jun 6, 2023 | 15.79 | 16.10 | 15.74 | 16.05 | 15.39 | 375,000 |
Jun 5, 2023 | 15.76 | 15.90 | 15.64 | 15.76 | 15.11 | 287,600 |
Jun 2, 2023 | 15.57 | 15.87 | 15.34 | 15.85 | 15.20 | 423,900 |
Jun 1, 2023 | 15.18 | 15.36 | 14.93 | 15.34 | 14.71 | 432,200 |
May 31, 2023 | 15.11 | 15.27 | 14.94 | 15.21 | 14.58 | 730,700 |
May 30, 2023 | 15.17 | 15.29 | 14.99 | 15.11 | 14.49 | 328,200 |
May 26, 2023 | 15.00 | 15.23 | 14.94 | 15.17 | 14.55 | 274,800 |
May 25, 2023 | 15.29 | 15.29 | 14.95 | 15.05 | 14.43 | 333,800 |
May 24, 2023 | 15.63 | 15.63 | 15.20 | 15.24 | 14.61 | 257,600 |
May 23, 2023 | 15.45 | 15.67 | 15.36 | 15.62 | 14.98 | 584,000 |
May 22, 2023 | 15.50 | 15.51 | 15.34 | 15.45 | 14.82 | 277,300 |
May 19, 2023 | 15.76 | 15.78 | 15.39 | 15.44 | 14.81 | 314,100 |
May 18, 2023 | 15.51 | 15.73 | 15.45 | 15.65 | 15.01 | 264,500 |
May 17, 2023 | 15.55 | 15.68 | 15.34 | 15.65 | 15.01 | 266,000 |
May 16, 2023 | 15.81 | 15.81 | 15.41 | 15.41 | 14.78 | 162,300 |
May 15, 2023 | 15.88 | 15.92 | 15.66 | 15.76 | 15.11 | 264,900 |
May 12, 2023 | 0.21 Dividend | |||||
May 12, 2023 | 15.86 | 15.99 | 15.75 | 15.86 | 15.21 | 318,300 |
May 11, 2023 | 15.95 | 16.03 | 15.71 | 16.01 | 15.16 | 296,600 |
May 10, 2023 | 15.79 | 16.01 | 15.68 | 15.97 | 15.12 | 291,800 |
May 9, 2023 | 15.37 | 15.62 | 15.26 | 15.52 | 14.69 | 240,500 |
May 8, 2023 | 15.52 | 15.64 | 15.38 | 15.51 | 14.68 | 252,600 |
May 5, 2023 | 15.41 | 15.61 | 15.38 | 15.57 | 14.74 | 271,700 |
May 4, 2023 | 14.90 | 15.33 | 14.89 | 15.31 | 14.49 | 283,200 |
May 3, 2023 | 15.13 | 15.46 | 14.96 | 15.10 | 14.29 | 332,200 |
May 2, 2023 | 15.17 | 15.18 | 14.81 | 15.07 | 14.27 | 389,400 |
May 1, 2023 | 15.18 | 15.32 | 15.11 | 15.24 | 14.43 | 282,200 |
Apr 28, 2023 | 14.89 | 15.25 | 14.89 | 15.20 | 14.39 | 306,100 |
Apr 27, 2023 | 14.53 | 14.92 | 14.48 | 14.85 | 14.06 | 174,600 |
Related Tickers
SUI Sun Communities, Inc.
119.08
+0.13%
ELS Equity LifeStyle Properties, Inc.
60.53
-0.36%
BRT BRT Apartments Corp.
17.53
+0.69%
NXRT NexPoint Residential Trust, Inc.
33.27
+1.28%
MHC-U.TO Flagship Communities Real Estate Investment Trust
15.35
+1.66%
CPT Camden Property Trust
99.62
+1.44%
ELME Elme Communities
15.04
0.00%
AMH American Homes 4 Rent
36.41
+1.82%
INVH Invitation Homes Inc.
34.72
+0.70%
UDR UDR, Inc.
37.91
-0.16%