Umh Properties (NY: UMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	19.46	19.63	19.25	19.26	746,822	-0.14(-0.72%)
Nov 26, 2024	19.39	19.61	19.23	19.40	459,955	+0.01(+0.05%)
Nov 25, 2024	19.32	19.58	19.32	19.39	956,346	+0.15(+0.78%)
Nov 22, 2024	19.28	19.41	19.21	19.24	345,453	-0.05(-0.26%)
Nov 21, 2024	19.16	19.33	19.02	19.29	279,646	+0.14(+0.73%)
Nov 20, 2024	19.35	19.41	19.11	19.15	184,619	-0.38(-1.95%)
Nov 19, 2024	19.09	19.54	18.96	19.53	213,569	+0.40(+2.09%)
Nov 18, 2024	19.08	19.21	19.05	19.13	162,390	-0.03(-0.16%)
Nov 15, 2024	19.49	19.49	19.10	19.16	292,077	-0.38(-1.94%)
Nov 14, 2024	19.66	19.73	19.49	19.54	440,977	-0.21(-1.06%)
Nov 13, 2024	19.55	19.82	19.48	19.75	598,813	+0.37(+1.91%)
Nov 12, 2024	19.63	19.71	19.27	19.38	317,993	-0.15(-0.77%)
Nov 11, 2024	19.32	19.68	19.32	19.53	312,860	+0.19(+0.98%)
Nov 08, 2024	18.97	19.50	18.97	19.34	472,734	+0.39(+2.06%)
Nov 07, 2024	19.33	20.42	18.95	18.95	432,002	+0.18(+0.96%)
Nov 06, 2024	19.14	19.27	18.62	18.77	451,388	+0.09(+0.48%)
Nov 05, 2024	18.29	18.70	18.18	18.68	221,738	+0.28(+1.52%)
Nov 04, 2024	18.15	18.64	18.13	18.40	270,353	+0.19(+1.04%)
Nov 01, 2024	18.67	18.86	18.19	18.21	267,337	-0.44(-2.36%)
Oct 31, 2024	18.99	19.07	18.64	18.65	288,915	-0.36(-1.89%)
Oct 30, 2024	18.84	19.09	18.84	19.01	189,618	+0.16(+0.85%)
Oct 29, 2024	18.77	18.86	18.66	18.85	209,717	+0.01(+0.05%)
Oct 28, 2024	19.09	19.23	18.84	18.84	230,691	-0.11(-0.58%)
Oct 25, 2024	19.20	19.23	18.95	18.95	182,494	-0.13(-0.68%)
Oct 24, 2024	19.32	19.44	19.04	19.08	237,897	-0.17(-0.88%)
Oct 23, 2024	18.76	19.30	18.71	19.25	292,376	+0.43(+2.28%)
Oct 22, 2024	18.51	18.91	18.41	18.82	213,950	+0.23(+1.24%)
Oct 21, 2024	18.86	18.98	18.55	18.59	234,668	-0.37(-1.95%)
Oct 18, 2024	18.97	19.03	18.90	18.96	233,246	+0.05(+0.26%)
Oct 17, 2024	18.97	19.02	18.87	18.91	182,264	-0.16(-0.84%)
Oct 16, 2024	18.85	19.13	18.85	19.07	274,734	+0.24(+1.27%)
Oct 15, 2024	18.80	19.00	18.73	18.83	285,201	+0.10(+0.53%)
Oct 14, 2024	18.66	18.89	18.57	18.73	245,959	-0.06(-0.32%)
Oct 11, 2024	18.66	18.83	18.65	18.79	226,426	+0.15(+0.80%)
Oct 10, 2024	18.67	18.83	18.56	18.64	214,009	-0.15(-0.80%)
Oct 09, 2024	18.68	18.82	18.52	18.79	290,577	+0.15(+0.80%)
Oct 08, 2024	18.66	18.71	18.54	18.64	217,317	+0.02(+0.11%)
Oct 07, 2024	18.82	18.89	18.51	18.62	314,254	-0.39(-2.05%)
Oct 04, 2024	19.09	19.16	18.90	19.01	240,590	-0.18(-0.94%)
Oct 03, 2024	19.32	19.35	19.06	19.19	277,733	-0.07(-0.36%)
Oct 02, 2024	19.21	19.27	19.11	19.26	222,422	-0.18(-0.93%)
Oct 01, 2024	19.75	19.80	19.29	19.44	394,092	-0.23(-1.17%)
Sep 30, 2024	19.24	19.67	19.22	19.67	446,443	+0.36(+1.86%)
Sep 27, 2024	19.47	19.55	19.25	19.31	354,986	-0.05(-0.26%)
Sep 26, 2024	19.57	19.59	19.35	19.36	424,993	-0.29(-1.48%)
Sep 25, 2024	19.72	19.75	19.54	19.65	423,540	-0.08(-0.41%)
Sep 24, 2024	19.86	19.96	19.73	19.73	452,808	-0.21(-1.05%)
Sep 23, 2024	19.83	19.98	19.73	19.94	480,605	+0.20(+1.01%)
Sep 20, 2024	19.78	19.88	19.64	19.74	3,986,014	-0.14(-0.70%)
Sep 19, 2024	19.95	20.09	19.65	19.88	478,637	+0.06(+0.30%)
Sep 18, 2024	19.81	20.15	19.69	19.82	418,570	+0.03(+0.15%)
Sep 17, 2024	20.09	20.14	19.65	19.79	649,204	-0.40(-1.98%)
Sep 16, 2024	20.49	20.64	20.19	20.19	486,513	-0.23(-1.13%)
Sep 13, 2024	20.15	20.49	20.15	20.42	464,844	+0.42(+2.10%)
Sep 12, 2024	19.82	20.11	19.82	20.00	378,553	+0.22(+1.11%)
Sep 11, 2024	19.69	19.88	19.56	19.78	369,717	-0.02(-0.10%)
Sep 10, 2024	19.61	19.80	19.59	19.80	862,819	+0.22(+1.12%)
Sep 09, 2024	19.64	19.70	19.47	19.58	645,342	-0.01(-0.05%)
Sep 06, 2024	19.60	19.74	19.32	19.59	556,493	-0.07(-0.36%)
Sep 05, 2024	19.63	19.95	19.48	19.66	947,151	+0.43(+2.24%)
Sep 04, 2024	19.28	19.50	19.18	19.23	359,457	-0.07(-0.36%)