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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	18.60	18.64	17.93	18.15	493,256	-0.38(-2.05%)
Mar 10, 2025	18.16	18.70	18.15	18.53	669,640	+0.30(+1.65%)
Mar 07, 2025	18.36	18.45	18.10	18.23	285,267	-0.07(-0.38%)
Mar 06, 2025	18.38	18.54	18.13	18.30	378,215	-0.26(-1.40%)
Mar 05, 2025	18.49	18.78	18.37	18.56	202,239	-0.09(-0.48%)
Mar 04, 2025	18.84	19.14	18.65	18.65	232,760	-0.15(-0.80%)
Mar 03, 2025	18.86	19.07	18.59	18.80	255,868	-0.13(-0.69%)
Feb 28, 2025	18.65	18.95	18.65	18.93	460,360	+0.37(+1.99%)
Feb 27, 2025	17.90	18.71	17.63	18.56	274,678	+0.52(+2.88%)
Feb 26, 2025	18.43	18.43	18.02	18.04	329,940	-0.29(-1.58%)
Feb 25, 2025	18.11	18.48	18.09	18.33	336,311	+0.33(+1.83%)
Feb 24, 2025	17.66	18.16	17.66	18.00	392,508	+0.35(+1.98%)
Feb 21, 2025	17.77	17.86	17.50	17.65	308,005	+0.01(+0.06%)
Feb 20, 2025	17.39	17.66	17.39	17.64	234,753	+0.15(+0.86%)
Feb 19, 2025	17.39	17.59	17.34	17.49	288,364	-0.03(-0.17%)
Feb 18, 2025	17.76	17.77	17.31	17.52	279,254	-0.30(-1.66%)
Feb 14, 2025	18.04	18.14	17.80	17.82	172,505	-0.20(-1.10%)
Feb 13, 2025	17.90	18.07	17.82	18.01	174,891	+0.15(+0.83%)
Feb 12, 2025	17.69	17.97	17.69	17.86	204,391	-0.13(-0.71%)
Feb 11, 2025	17.80	18.01	17.80	17.99	203,409	+0.08(+0.44%)
Feb 10, 2025	17.90	18.03	17.74	17.91	227,126	+0.01(+0.06%)
Feb 07, 2025	17.90	17.97	17.69	17.90	202,769	-0.09(-0.49%)
Feb 06, 2025	18.15	18.23	17.97	17.99	237,545	-0.06(-0.33%)
Feb 05, 2025	17.97	18.18	17.89	18.05	211,974	+0.22(+1.22%)
Feb 04, 2025	17.67	17.84	17.59	17.83	230,266	+0.02(+0.11%)
Feb 03, 2025	17.63	17.83	17.46	17.82	277,583	+0.04(+0.22%)
Jan 31, 2025	17.71	17.98	17.70	17.78	335,111	+0.01(+0.06%)
Jan 30, 2025	17.94	18.06	17.68	17.77	529,821	-0.03(-0.17%)
Jan 29, 2025	17.84	17.94	17.51	17.80	919,375	-0.08(-0.44%)
Jan 28, 2025	18.06	18.26	17.82	17.87	231,379	-0.25(-1.36%)
Jan 27, 2025	17.82	18.20	17.80	18.12	274,844	+0.37(+2.06%)
Jan 24, 2025	17.65	17.90	17.62	17.76	229,010	-0.03(-0.17%)
Jan 23, 2025	17.75	17.82	17.57	17.79	343,332	+0.03(+0.17%)
Jan 22, 2025	18.24	18.24	17.75	17.76	368,678	-0.57(-3.13%)
Jan 21, 2025	18.10	18.34	18.07	18.33	257,156	+0.27(+1.48%)
Jan 17, 2025	18.07	18.11	17.94	18.06	360,019	+0.06(+0.33%)
Jan 16, 2025	17.69	18.02	17.64	18.00	198,316	+0.35(+1.96%)
Jan 15, 2025	18.12	18.12	17.60	17.66	255,445	-0.07(-0.39%)
Jan 14, 2025	17.72	17.82	17.56	17.73	225,364	+0.10(+0.56%)
Jan 13, 2025	17.35	17.64	17.30	17.63	346,685	+0.25(+1.42%)
Jan 10, 2025	17.69	17.81	17.34	17.38	364,217	-0.65(-3.62%)
Jan 08, 2025	17.91	18.09	17.71	18.03	310,692	+0.05(+0.27%)
Jan 07, 2025	18.08	18.24	17.79	17.98	328,941	-0.12(-0.65%)
Jan 06, 2025	18.72	18.80	18.08	18.10	322,387	-0.67(-3.58%)
Jan 03, 2025	18.64	18.82	18.64	18.77	327,550	+0.10(+0.53%)