UMH Properties, Inc. Common Stock (UMH)

Last Price15.91

Change-0.05 (-0.31%)

NYSE · Last Trade: Dec 31st, 11:41 PM EST

Historical Prices For UMH Properties, Inc. Common Stock (UMH)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	16.01	16.01	15.86	15.91	425,366	15.91
12/30/2025	15.99	16.13	15.96	15.96	498,521	15.96
12/29/2025	16.00	16.08	15.86	15.99	532,945	15.99
12/26/2025	15.84	15.99	15.82	15.96	324,763	15.96
12/24/2025	15.80	15.94	15.71	15.88	223,927	15.88
12/23/2025	15.80	15.80	15.57	15.72	388,577	15.72
12/22/2025	15.80	15.87	15.70	15.79	484,469	15.79
12/19/2025	16.17	16.25	15.84	15.86	1,253,231	15.86
12/18/2025	16.32	16.39	16.17	16.25	599,763	16.25
12/17/2025	16.21	16.38	16.07	16.23	572,050	16.23
12/16/2025	16.01	16.18	15.80	16.14	713,562	16.14
12/15/2025	15.98	16.05	15.85	15.96	847,411	15.96
12/12/2025	15.93	16.02	15.80	15.94	750,796	15.94
12/11/2025	15.74	15.98	15.72	15.89	915,243	15.89
12/10/2025	15.31	15.80	15.30	15.65	871,327	15.65
12/09/2025	15.06	15.38	15.06	15.28	787,296	15.28
12/08/2025	15.28	15.29	14.96	14.97	596,818	14.97
12/05/2025	15.21	15.36	15.21	15.32	467,714	15.32
12/04/2025	15.46	15.51	15.22	15.29	677,077	15.29
12/03/2025	14.96	15.07	14.83	15.01	621,563	15.01
12/02/2025	14.97	15.07	14.89	14.91	695,484	14.91
12/01/2025	14.98	15.07	14.89	14.92	396,877	14.92
11/28/2025	15.20	15.28	15.10	15.13	236,792	15.13
11/26/2025	15.08	15.32	15.08	15.23	635,315	15.23
11/25/2025	15.01	15.29	15.01	15.15	534,655	15.15
11/24/2025	15.13	15.15	14.86	14.92	803,559	14.92
11/21/2025	14.94	15.31	14.88	15.25	1,031,836	15.25
11/20/2025	14.74	15.04	14.74	14.90	750,818	14.90
11/19/2025	14.80	14.85	14.69	14.77	541,426	14.77
11/18/2025	14.76	14.87	14.71	14.78	393,976	14.78
11/17/2025	14.91	14.95	14.76	14.76	451,744	14.76
11/14/2025	15.22	15.25	14.98	15.11	741,293	15.11
11/13/2025	15.15	15.22	15.09	15.18	542,231	15.18
11/12/2025	15.25	15.36	15.16	15.16	447,943	15.16
11/11/2025	15.12	15.38	15.09	15.29	440,595	15.29
11/10/2025	15.18	15.25	14.91	15.07	631,244	15.07
11/07/2025	14.98	15.21	14.95	15.19	711,009	15.19
11/06/2025	14.76	15.01	14.71	14.88	656,903	14.88
11/05/2025	14.59	15.09	14.59	14.84	1,120,016	14.84
11/04/2025	14.48	14.67	14.20	14.55	791,828	14.55
11/03/2025	14.44	14.71	14.31	14.68	795,403	14.68
10/31/2025	14.12	14.66	14.06	14.54	1,124,327	14.54
10/30/2025	14.20	14.52	14.20	14.22	699,317	14.22
10/29/2025	14.34	14.52	14.25	14.28	789,964	14.28
10/28/2025	14.55	14.55	14.38	14.47	403,939	14.47
10/27/2025	14.67	14.67	14.53	14.61	348,063	14.61
10/24/2025	14.61	14.75	14.54	14.68	433,888	14.68
10/23/2025	14.75	14.75	14.38	14.54	470,559	14.54
10/22/2025	14.71	14.85	14.60	14.74	558,301	14.74
10/21/2025	14.50	14.73	14.47	14.65	684,899	14.65
10/20/2025	14.32	14.47	14.25	14.47	523,609	14.47
10/17/2025	14.21	14.46	14.17	14.28	684,234	14.28
10/16/2025	14.40	14.49	14.19	14.20	841,446	14.20
10/15/2025	14.45	14.69	14.34	14.40	949,218	14.40
10/14/2025	14.18	14.49	14.13	14.48	601,760	14.48
10/13/2025	14.15	14.23	13.95	14.21	664,438	14.21
10/10/2025	14.26	14.30	14.05	14.12	541,954	14.12
10/09/2025	14.20	14.29	14.09	14.20	958,073	14.20
10/08/2025	14.10	14.23	14.03	14.16	749,011	14.16
10/07/2025	14.20	14.31	14.08	14.12	732,451	14.12
10/06/2025	14.66	14.66	14.16	14.20	859,846	14.20
10/03/2025	14.58	14.79	14.57	14.57	471,746	14.57
10/02/2025	14.59	14.65	14.39	14.56	552,215	14.56
10/01/2025	14.75	14.86	14.69	14.71	457,004	14.71