Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

UMH Properties, Inc. (UMH)

Compare
17.17
+0.07
+(0.41%)
As of 12:26:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202517.1017.2417.0117.1717.17393,117
Apr 14, 202516.9117.2316.8717.1017.10329,100
Apr 11, 202516.6016.8816.3216.8316.83361,200
Apr 10, 202516.8417.1416.2316.7116.71571,200
Apr 9, 202516.0817.3115.7417.1317.131,233,600
Apr 8, 202517.3617.4016.2216.3616.36554,300
Apr 7, 202517.3917.8816.8716.9716.97690,600
Apr 4, 202518.5818.6317.8417.8517.85738,200
Apr 3, 202518.6319.0218.5018.7818.78535,500
Apr 2, 202518.7318.9518.5518.8218.82342,500
Apr 1, 202518.7218.7218.4318.6918.69292,500
Mar 31, 202518.7719.0018.6018.7018.70748,300
Mar 28, 202518.5818.7618.3118.7018.70571,100
Mar 27, 202518.5318.6618.4218.5118.51279,300
Mar 26, 202518.3718.5018.2018.4918.49255,400
Mar 25, 202518.3718.5018.1418.3018.30449,000
Mar 24, 202518.4618.4818.2918.3618.36261,600
Mar 21, 202518.4518.4918.1618.3118.31727,000
Mar 20, 202518.3418.5618.1918.5118.51392,300
Mar 19, 202518.2018.3218.0218.2518.25413,100
Mar 18, 202518.2218.4218.0818.2518.25400,100
Mar 17, 202517.9818.3217.8818.2318.23371,400
Mar 14, 202517.8018.0717.7118.0618.06464,700
Mar 13, 202517.9318.0917.6217.7017.70448,200
Mar 12, 202518.0618.1017.6617.8917.89277,700
Mar 11, 202518.6018.6517.9318.1518.15493,300
Mar 10, 202518.1618.7018.1518.5318.53669,600
Mar 7, 202518.3618.4518.1018.2318.23285,300
Mar 6, 202518.3818.5418.1318.3018.30378,200
Mar 5, 202518.4918.7818.3718.5618.56202,200
Mar 4, 202518.8419.1418.6518.6518.65232,800
Mar 3, 202518.8619.0818.5918.8018.80255,900
Feb 28, 202518.6518.9518.6518.9318.93460,400
Feb 27, 202517.9018.7117.6318.5618.56274,700
Feb 26, 202518.4318.4318.0218.0418.04329,900
Feb 25, 202518.1118.4818.0918.3318.33336,300
Feb 24, 202517.6618.1617.6618.0018.00392,500
Feb 21, 202517.7717.8617.5017.6517.65308,000
Feb 20, 202517.3917.6617.3917.6417.64234,800
Feb 19, 202517.3917.5917.3417.4917.49288,400
Feb 18, 2025 0.22 Dividend
Feb 18, 202517.7617.7717.3117.5217.52279,300
Feb 14, 202518.2618.3618.0118.0317.82170,400
Feb 13, 202518.1218.2918.0318.2318.01172,800
Feb 12, 202517.9018.1917.9018.0817.86201,900
Feb 11, 202518.0118.2318.0118.2117.99201,000
Feb 10, 202518.1218.2517.9518.1317.91224,400
Feb 7, 202518.1218.1917.9018.1217.90200,400
Feb 6, 202518.3718.4518.1818.2117.99234,700
Feb 5, 202518.1918.4018.1118.2718.05209,400
Feb 4, 202517.8818.0617.8018.0517.83227,500
Feb 3, 202517.8418.0517.6718.0317.82274,300
Jan 31, 202517.9218.2017.9117.9917.78331,000
Jan 30, 202518.1618.2817.9017.9817.77523,500
Jan 29, 202518.0618.1617.7218.0117.80908,400
Jan 28, 202518.2818.4918.0418.0917.87228,600
Jan 27, 202518.0418.4218.0218.3418.12271,600
Jan 24, 202517.8618.1117.8317.9717.76226,300
Jan 23, 202517.9618.0317.7818.0017.79339,200
Jan 22, 202518.4618.4617.9617.9717.76364,300
Jan 21, 202518.3218.5618.2918.5518.33254,100
Jan 17, 202518.2918.3318.1618.2818.06355,700
Jan 16, 202517.9018.2417.8518.2218.00196,000
Jan 15, 202518.3418.3417.8117.8717.66252,400
Jan 14, 202517.9318.0417.7717.9417.73222,700
Jan 13, 202517.5617.8617.5117.8417.63342,600
Jan 10, 202517.9018.0217.5517.5917.38359,900
Jan 8, 202518.1318.3117.9218.2518.03307,000
Jan 7, 202518.3018.4618.0018.2017.98325,000
Jan 6, 202518.9519.0318.3018.3218.10318,500
Jan 3, 202518.8719.0518.8719.0018.77323,100
Jan 2, 202518.8919.0518.8018.9018.67311,100
Dec 31, 202418.8419.0418.7718.8818.65423,000
Dec 30, 202418.7718.8318.5218.7218.50260,100
Dec 27, 202418.9018.9818.7018.7418.52251,700
Dec 26, 202418.8618.9918.8218.9418.71206,300
Dec 24, 202418.9519.0218.6818.9618.73200,500
Dec 23, 202419.0719.1518.5318.9218.69445,400
Dec 20, 202418.5219.1518.3819.0718.842,815,600
Dec 19, 202418.9519.0918.5218.5218.30496,400
Dec 18, 202419.3019.7518.8718.8718.64790,500
Dec 17, 202419.2119.4219.1419.3119.08417,700
Dec 16, 202419.3419.7119.0719.2919.06652,200
Dec 13, 202419.3719.6019.2419.3719.14365,000
Dec 12, 202419.2919.6419.2719.4719.24363,500
Dec 11, 202419.5319.7619.2419.3219.09346,000
Dec 10, 202419.6619.6919.3819.4619.23486,600
Dec 9, 202419.3019.8319.3019.7319.49441,600
Dec 6, 202419.7919.9319.2319.2619.03598,800
Dec 5, 202419.7220.0319.5919.8519.611,308,600
Dec 4, 202419.3419.8218.9519.6319.401,290,700
Dec 3, 202419.0019.0818.6819.0018.77817,300
Dec 2, 202419.2019.2018.8618.9618.73361,900
Nov 29, 202419.3619.4719.2019.2018.97261,100
Nov 27, 202419.4619.6319.2519.2619.03746,800
Nov 26, 202419.3919.6119.2319.4019.17460,000
Nov 25, 202419.3219.5819.3219.3919.16956,300
Nov 22, 202419.2819.4219.2219.2419.01345,300
Nov 21, 202419.1619.3319.0219.2919.06279,600
Nov 20, 202419.3519.4119.1119.1518.92184,600
Nov 19, 202419.0919.5418.9619.5319.30213,600
Nov 18, 202419.0819.2119.0519.1318.90162,400
Nov 15, 2024 0.22 Dividend
Nov 15, 202419.4919.4919.1019.1618.93292,100
Nov 14, 202419.6619.7319.4919.5419.09441,000
Nov 13, 202419.5519.8219.4819.7519.30598,800
Nov 12, 202419.6319.7219.2719.3818.94318,000
Nov 11, 202419.3219.6819.3219.5319.08312,900
Nov 8, 202418.9719.5018.9719.3418.90472,700
Nov 7, 202419.3320.4218.9518.9518.52432,000
Nov 6, 202419.1419.2718.6218.7718.34451,400
Nov 5, 202418.2918.7018.1818.6818.25221,700
Nov 4, 202418.1518.6418.1318.4017.98270,400
Nov 1, 202418.6718.8618.1918.2117.79267,300
Oct 31, 202418.9919.0718.6418.6518.22288,900
Oct 30, 202418.8419.0918.8419.0118.58189,600
Oct 29, 202418.7718.8618.6618.8518.42209,700
Oct 28, 202419.0919.2418.8418.8418.41230,700
Oct 25, 202419.2019.2318.9518.9518.52182,500
Oct 24, 202419.3219.4419.0419.0818.65237,900
Oct 23, 202418.7619.3018.7219.2518.81292,400
Oct 22, 202418.5118.9118.4118.8218.39213,900
Oct 21, 202418.8618.9818.5518.5918.17234,700
Oct 18, 202418.9719.0318.9018.9618.53233,200
Oct 17, 202418.9719.0218.8718.9118.48182,300
Oct 16, 202418.8519.1318.8519.0718.64274,700
Oct 15, 202418.8019.0018.7318.8318.40285,200
Oct 14, 202418.6618.8918.5718.7318.30246,000
Oct 11, 202418.6618.8318.6518.7918.36226,400
Oct 10, 202418.6718.8318.5618.6418.22214,000
Oct 9, 202418.6818.8218.5218.7918.36290,500
Oct 8, 202418.6618.7118.5418.6418.22217,300
Oct 7, 202418.8218.8918.5118.6218.20314,300
Oct 4, 202419.0919.1618.9019.0118.58240,600
Oct 3, 202419.3219.3519.0619.1918.75277,700
Oct 2, 202419.2119.2719.1119.2618.82222,400
Oct 1, 202419.7519.8019.2919.4419.00394,100
Sep 30, 202419.2419.6719.2219.6719.22446,400
Sep 27, 202419.4719.5519.2519.3118.87355,000
Sep 26, 202419.5719.6019.3519.3618.92425,000
Sep 25, 202419.7219.7519.5419.6519.20423,500
Sep 24, 202419.8619.9719.7319.7319.28452,800
Sep 23, 202419.8319.9819.7319.9419.49480,600
Sep 20, 202419.7819.8819.6519.7419.293,986,000
Sep 19, 202419.9520.0919.6519.8819.43478,600
Sep 18, 202419.8120.1519.6919.8219.37418,600
Sep 17, 202420.0920.1419.6519.7919.34649,200
Sep 16, 202420.4920.6420.1920.1919.73486,500
Sep 13, 202420.1520.4920.1520.4219.95464,800
Sep 12, 202419.8220.1119.8220.0019.54378,500
Sep 11, 202419.6919.8819.5619.7819.33369,700
Sep 10, 202419.6119.8019.5919.8019.35862,800
Sep 9, 202419.6419.7019.4719.5819.13645,300
Sep 6, 202419.6019.7419.3219.5919.14556,500
Sep 5, 202419.6319.9519.4819.6619.21947,200
Sep 4, 202419.2819.5019.1819.2318.79359,500
Sep 3, 202419.4019.5219.3019.3018.86361,800
Aug 30, 202419.2519.5019.2519.4619.02302,800
Aug 29, 202419.2819.3019.1319.2018.76352,300
Aug 28, 202419.4019.5419.2819.3018.86524,000
Aug 27, 202419.4419.5219.3519.3618.92321,400
Aug 26, 202419.7219.7619.5319.5719.12464,200
Aug 23, 202419.5219.7919.4519.5819.13338,300
Aug 22, 202419.2919.5519.2619.4218.98485,000
Aug 21, 202419.1919.2419.0919.2218.78337,700
Aug 20, 202419.2419.3019.1119.1418.70232,400
Aug 19, 202419.5119.5519.1819.2618.82300,600
Aug 16, 202419.3519.4019.1619.4018.96601,100
Aug 15, 2024 0.22 Dividend
Aug 15, 202419.5219.6519.2819.3418.90395,000
Aug 14, 202419.5119.7019.1519.5718.91921,700
Aug 13, 202419.2719.4719.0019.3518.701,229,200
Aug 12, 202419.2519.3819.0619.1518.51913,100
Aug 9, 202419.2319.4919.1619.1818.54414,800
Aug 8, 202419.0619.3518.9119.0518.41393,000
Aug 7, 202419.6119.6118.5019.0018.36582,900
Aug 6, 202418.0419.0618.0418.9718.33652,100
Aug 5, 202417.8618.3217.7318.1217.51916,100
Aug 2, 202417.8518.4717.8518.3717.75501,000
Aug 1, 202417.8818.1517.6818.1117.50487,200
Jul 31, 202417.8318.0417.6917.7617.16329,300
Jul 30, 202417.6617.7917.4917.7317.14218,900
Jul 29, 202417.6917.7517.4917.6017.01210,400
Jul 26, 202417.6117.7117.4217.6817.09244,000
Jul 25, 202417.4217.6917.3617.4016.82260,200
Jul 24, 202417.6917.9717.4117.4116.83238,900
Jul 23, 202417.4617.7317.3817.7017.11356,000
Jul 22, 202417.4317.5217.2917.4616.87306,900
Jul 19, 202417.5517.6417.4117.4316.85252,800
Jul 18, 202417.6417.9117.4917.5116.92390,200
Jul 17, 202417.6317.7017.4417.4816.891,428,100
Jul 16, 202417.3117.6717.2617.6517.06319,000
Jul 15, 202417.0417.3016.9017.1816.60332,900
Jul 12, 202416.9717.0716.8016.9316.36670,000
Jul 11, 202416.6216.9916.5516.8216.26676,800
Jul 10, 202416.4116.4416.1816.3315.78489,700
Jul 9, 202416.3316.3616.1816.3115.76260,800
Jul 8, 202416.3016.4316.2816.3715.82263,300
Jul 5, 202416.1816.2916.0916.2315.69278,000
Jul 3, 202416.1216.2316.0916.1415.60196,400
Jul 2, 202416.0916.1316.0116.1215.58345,200
Jul 1, 202415.9516.0515.8316.0415.50503,300
Jun 28, 202415.5916.1015.4915.9915.452,074,200
Jun 27, 202415.4215.6015.3915.4814.96439,500
Jun 26, 202415.3515.5015.3415.3614.84278,500
Jun 25, 202415.5815.6315.4115.5014.98226,700
Jun 24, 202415.5015.7115.4415.6215.10258,600
Jun 21, 202415.4415.5915.3515.5114.99615,800
Jun 20, 202415.5115.5515.3515.3814.86242,800
Jun 18, 202415.5115.6015.3815.5114.99317,800
Jun 17, 202415.3115.5215.2815.4514.93373,700
Jun 14, 202415.3515.4815.3015.4214.90647,800
Jun 13, 202415.3415.4815.2915.4414.92374,600
Jun 12, 202415.4115.5715.2315.2414.73378,500
Jun 11, 202415.0215.1615.0015.0114.51502,000
Jun 10, 202415.1515.2015.0515.1014.59384,500
Jun 7, 202415.1015.3715.0115.2214.71504,300
Jun 6, 202415.0915.3115.0615.2714.76295,700
Jun 5, 202415.2515.2515.0215.1814.67258,000
Jun 4, 202415.2315.3115.1115.1914.68410,300
Jun 3, 202415.1115.2314.9915.2114.70639,800
May 31, 202415.1115.1914.9415.1214.61505,600
May 30, 202414.8815.0914.8715.0714.56294,900
May 29, 202414.9014.9214.7314.7514.26225,800
May 28, 202415.0815.1714.9315.0814.57385,200
May 24, 202415.1215.1915.0115.0214.52269,600
May 23, 202415.5215.5214.9615.0314.53594,400
May 22, 202415.5515.6715.5115.5415.02228,900
May 21, 202415.8315.8315.5415.6015.08255,500
May 20, 202415.9615.9915.7715.8115.28266,600
May 17, 202416.0216.1715.9315.9915.45392,900
May 16, 202416.0016.0515.9015.9615.42203,600
May 15, 202416.1416.1915.8816.0515.51416,300
May 14, 2024 0.22 Dividend
May 14, 202415.6515.9315.5715.9315.40420,200
May 13, 202416.2216.2215.6415.7014.97409,800
May 10, 202416.2316.2915.9416.1215.37360,700
May 9, 202415.9516.2315.8816.2115.45665,200
May 8, 202415.6115.9115.5615.9015.16321,300
May 7, 202415.8415.9915.6615.7214.98382,600
May 6, 202415.4315.8215.3815.7815.04312,700
May 3, 202415.9816.0915.1715.3614.64399,200
May 2, 202415.8916.1215.8316.0515.30318,900
May 1, 202415.9916.0315.7515.8015.06287,800
Apr 30, 202415.8316.1815.7915.9215.18380,800
Apr 29, 202415.7515.9815.7515.9315.18241,500
Apr 26, 202415.6815.8015.6215.6614.93176,200
Apr 25, 202415.5415.6515.4115.6314.90239,200
Apr 24, 202415.4815.8015.3915.6914.96195,700
Apr 23, 202415.5715.7315.5415.5914.86176,100
Apr 22, 202415.3915.5515.3515.5414.81276,800
Apr 19, 202415.2115.4315.2115.3714.65196,100
Apr 18, 202415.2015.3215.0915.2414.53257,200
Apr 17, 202415.2715.3715.0615.1714.46263,600
Apr 16, 202415.2915.4015.1615.2014.49291,900
Apr 15, 202415.5115.5115.2615.3214.60310,600

Related Tickers

ELS Equity LifeStyle Properties, Inc.
65.44
-0.20%
 
SUI Sun Communities, Inc.
122.36
-0.67%
 
CPT Camden Property Trust
111.51
+0.29%
 
ELME Elme Communities
15.30
0.00%
 
UDR UDR, Inc.
41.06
+0.66%
 
BRT BRT Apartments Corp.
15.43
-0.26%
 
IRT Independence Realty Trust, Inc.
18.91
+0.93%
 
EQR Equity Residential
67.03
+0.16%
 
CSR Centerspace
57.95
-0.09%
 
AMH American Homes 4 Rent
36.10
+0.61%