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

NYSE - Delayed Quote USD

UMH Properties, Inc. (UMH-PD)

22.05
+0.06
+(0.27%)
At close: April 22 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202522.1122.3521.9822.0522.059,305
Apr 21, 202521.9022.1021.9021.9921.9913,034
Apr 17, 202522.1822.1822.0022.0622.062,938
Apr 16, 202521.8022.2421.8022.0422.0410,930
Apr 15, 202521.8022.1521.8022.0222.0216,135
Apr 14, 202521.7422.1321.4721.7621.7653,839
Apr 11, 202521.2521.3421.0221.1421.1418,385
Apr 10, 202521.6121.6120.9921.3421.3433,743
Apr 9, 202521.6422.1721.5221.6921.6927,666
Apr 8, 202521.8121.8221.5721.5821.5814,343
Apr 7, 202521.9121.9321.5521.6021.6024,748
Apr 4, 202522.1722.2521.8822.0522.0529,919
Apr 3, 202522.4522.5922.3722.5422.5415,324
Apr 2, 202522.6322.6422.5522.6422.648,655
Apr 1, 202522.3022.6322.3022.4922.4915,053
Mar 31, 202522.3022.4022.3022.3822.3811,381
Mar 28, 202522.6522.6522.2522.4122.4113,863
Mar 27, 202522.3422.5222.2822.5122.5138,632
Mar 26, 202522.4422.4422.3122.3122.3124,257
Mar 25, 202522.6022.6422.4022.4422.4451,140
Mar 24, 202522.7622.8422.5022.6022.6053,726
Mar 21, 202522.6222.8022.6222.7522.7512,523
Mar 20, 202522.7422.7522.5822.7422.7427,714
Mar 19, 202522.5422.7522.5422.6522.6535,299
Mar 18, 202522.4122.5422.3622.4922.4936,308
Mar 17, 202522.1722.3922.1722.3422.3431,999
Mar 14, 202522.3022.4222.1222.1222.1227,362
Mar 13, 202522.4522.4522.1322.3022.3019,383
Mar 12, 202522.4522.4922.3222.4522.4515,061
Mar 11, 202522.5422.5422.4222.4322.438,599
Mar 10, 202522.4922.6122.3522.5422.5428,734
Mar 7, 202522.4422.5522.3422.5522.5513,916
Mar 6, 202522.4022.5622.3122.5222.5227,765
Mar 5, 202522.4522.5022.4122.4922.4942,415
Mar 4, 202522.4022.5022.4022.4722.4719,636
Mar 3, 202522.2922.4922.2722.4822.4821,357
Feb 28, 202522.1022.3522.1022.2822.2863,842
Feb 27, 202522.0722.1422.0722.1122.1124,184
Feb 26, 202522.1722.2022.0222.1022.1050,931
Feb 25, 202522.2122.2122.0422.1222.1224,685
Feb 24, 202522.0522.0822.0022.0222.0218,441
Feb 21, 202522.1022.1021.9922.0022.0012,551
Feb 20, 202522.0722.1521.9221.9821.9827,613
Feb 19, 202522.3322.3322.0122.0622.0624,447
Feb 18, 2025 0.398438 Dividend
Feb 18, 202522.3422.3922.2022.2022.2031,459
Feb 14, 202522.5822.7022.5422.5822.1845,250
Feb 13, 202522.6822.8122.5822.5822.1842,007
Feb 12, 202522.5622.6722.5022.5822.1872,137
Feb 11, 202522.5622.6922.5322.5622.1646,951
Feb 10, 202522.6722.7022.5522.5822.1827,314
Feb 7, 202522.6722.7322.5222.5622.1615,251
Feb 6, 202522.8622.9322.6222.7022.3010,351
Feb 5, 202522.9522.9522.8422.9122.5025,435
Feb 4, 202522.8022.8922.8022.8122.4114,721
Feb 3, 202522.7022.7922.7022.7522.3514,728
Jan 31, 202522.9723.0022.5522.7022.3031,328
Jan 30, 202523.0023.0122.9722.9922.5913,739
Jan 29, 202522.9923.0022.8022.9122.5116,142
Jan 28, 202522.8222.9222.7422.9222.5213,858
Jan 27, 202522.7823.0022.7322.9722.567,286
Jan 24, 202523.0023.0022.7422.7522.3524,099
Jan 23, 202522.8822.9822.7622.9222.5237,505
Jan 22, 202522.9722.9922.8022.9122.5116,341
Jan 21, 202523.0023.0022.8722.9122.5111,863
Jan 17, 202523.0023.0922.9322.9322.5315,245
Jan 16, 202522.9223.0022.9122.9722.5634,584
Jan 15, 202522.7422.9022.6222.8922.4912,431
Jan 14, 202522.7022.7022.4722.5722.1753,556
Jan 13, 202522.7822.7822.5722.6822.2828,088
Jan 10, 202522.8222.8422.7022.7522.3528,473
Jan 8, 202523.0023.0722.8322.8522.4565,757
Jan 7, 202523.1523.1523.0523.0622.6529,594
Jan 6, 202522.9623.1622.8323.1222.7125,449
Jan 3, 202523.0123.0923.0023.0822.6722,446
Jan 2, 202522.8823.0622.8523.0622.6519,627
Dec 31, 202422.6422.8122.5822.8122.4190,126
Dec 30, 202422.5822.7622.5722.6922.2947,545
Dec 27, 202422.9923.0122.6422.6722.2717,022
Dec 26, 202422.8523.0622.8123.0022.5922,402
Dec 24, 202422.9322.9922.8222.9722.5610,587
Dec 23, 202423.1323.1322.8523.0022.5924,390
Dec 20, 202422.9723.1622.8323.1522.7420,102
Dec 19, 202422.7822.9522.6822.7522.3526,206
Dec 18, 202422.9422.9522.6122.8522.4549,477
Dec 17, 202422.9323.0022.8922.8922.4917,198
Dec 16, 202423.1423.1422.8622.8622.4629,031
Dec 13, 202423.0323.3523.0223.0322.6235,598
Dec 12, 202423.1023.1423.0023.0422.6328,803
Dec 11, 202423.1723.2323.1123.1522.7419,232
Dec 10, 202423.2223.2223.0923.1722.7626,367
Dec 9, 202423.2223.3323.1823.2222.8127,529
Dec 6, 202423.1923.2723.1523.2722.8626,720
Dec 5, 202423.0623.2023.0623.1722.7616,482
Dec 4, 202423.1223.2023.0823.1522.7436,174
Dec 3, 202423.1023.1623.0523.0722.6636,774
Dec 2, 202422.9123.1822.9023.0622.6599,907
Nov 29, 202423.0623.0822.7622.8422.4495,338
Nov 27, 202423.2523.2723.0023.0222.6198,864
Nov 26, 202423.3023.3423.0523.2622.8572,199
Nov 25, 202423.2623.3923.1423.3022.8920,627
Nov 22, 202423.1023.2223.0223.1522.7425,696
Nov 21, 202423.1023.2523.0723.1222.7121,209
Nov 20, 202423.0823.2023.0523.1222.7121,616
Nov 19, 202423.0923.2123.0023.1422.7320,305
Nov 18, 202423.2723.5023.0223.0522.6420,967
Nov 15, 2024 0.398438 Dividend
Nov 15, 202423.5623.5623.2023.3222.9122,470
Nov 14, 202423.9124.0223.8423.8423.0323,896
Nov 13, 202423.9824.0923.8623.9023.0923,623
Nov 12, 202424.1424.1424.0124.1223.307,364
Nov 11, 202424.1624.1623.9524.0723.256,205
Nov 8, 202424.0424.1023.9824.0523.238,190
Nov 7, 202424.1124.1123.9223.9723.1524,254
Nov 6, 202424.0024.0223.8524.0223.2023,896
Nov 5, 202424.1524.1924.0224.1523.329,265
Nov 4, 202424.1324.1424.0424.1423.325,810
Nov 1, 202424.0924.1423.9924.1423.325,704
Oct 31, 202424.0024.1924.0024.0923.2714,748
Oct 30, 202424.0024.0923.9123.9623.147,366
Oct 29, 202423.8523.9823.7523.9023.0925,020
Oct 28, 202423.6024.0023.5823.9023.0919,790
Oct 25, 202423.9223.9523.5623.5722.7726,471
Oct 24, 202423.8323.8523.5623.7422.9326,365
Oct 23, 202423.9923.9923.7823.8523.0433,148
Oct 22, 202424.1024.2723.9323.9523.1370,547
Oct 21, 202424.0024.1023.9524.1023.2841,085
Oct 18, 202424.0524.1224.0024.0323.2120,364
Oct 17, 202424.1224.1924.0124.0223.2015,612
Oct 16, 202424.1324.1424.0224.0923.2721,006
Oct 15, 202423.7124.0223.7124.0223.2020,613
Oct 14, 202423.7423.9423.7123.7522.9425,455
Oct 11, 202423.6323.8623.4523.7222.9134,989
Oct 10, 202423.8423.8423.5023.6022.8021,796
Oct 9, 202423.7023.7923.6223.6222.8246,704
Oct 8, 202423.8023.9323.7523.7822.9721,716
Oct 7, 202424.0024.0023.8523.8523.0421,944
Oct 4, 202424.0024.0424.0024.0223.2013,557
Oct 3, 202424.0324.0724.0024.0723.2514,889
Oct 2, 202424.1524.2424.0024.0023.1816,816
Oct 1, 202424.2224.2224.0524.0923.2717,266
Sep 30, 202424.2524.2524.0924.0923.2725,776
Sep 27, 202424.1524.2024.0824.1523.3314,446
Sep 26, 202424.0024.2624.0024.0323.2134,647
Sep 25, 202424.3824.3824.1024.1023.2827,785
Sep 24, 202424.2024.3624.2024.3223.4918,978
Sep 23, 202424.3624.3824.2624.2623.4326,809
Sep 20, 202424.2524.3124.2124.2623.4418,060
Sep 19, 202424.2324.3124.1524.2023.3824,667
Sep 18, 202424.2324.2524.0724.1723.3532,508
Sep 17, 202424.3024.3023.9724.1923.3628,973
Sep 16, 202424.3124.3124.1624.2123.3924,687
Sep 13, 202423.9824.2723.9824.2723.4419,977
Sep 12, 202423.8423.9423.8423.9423.123,729
Sep 11, 202423.7123.8923.7123.8823.073,704
Sep 10, 202423.7623.8923.6023.8523.0420,211
Sep 9, 202423.6323.7823.6323.6522.849,165
Sep 6, 202423.6023.6023.3923.5122.7144,250
Sep 5, 202423.5223.6423.5023.5222.7222,876
Sep 4, 202423.7023.7023.5723.5722.7716,269
Sep 3, 202423.6823.7823.5723.6822.8714,118
Aug 30, 202423.7623.7723.5523.7522.9455,373
Aug 29, 202423.7123.8323.5723.7822.9720,639
Aug 28, 202423.3923.6423.3923.5722.7717,821
Aug 27, 202423.6123.6523.4623.4622.6618,102
Aug 26, 202423.6023.6723.5623.6522.8418,382
Aug 23, 202423.4823.7123.4023.6922.8858,504
Aug 22, 202423.3123.5123.3123.4022.608,025
Aug 21, 202423.3723.4823.3323.4122.6112,375
Aug 20, 202423.4123.5223.3123.3822.5821,552
Aug 19, 202423.4223.4423.2523.4322.6316,980
Aug 16, 202423.6523.6523.3523.3822.5851,069
Aug 15, 2024 0.398438 Dividend
Aug 15, 202423.7523.7523.2323.6522.8419,365
Aug 14, 202423.9424.0923.9024.0922.8818,469
Aug 13, 202423.9024.0623.8423.9022.7024,426
Aug 12, 202423.7924.0023.7923.8722.6825,849
Aug 9, 202424.0024.0823.7023.9022.7034,310
Aug 8, 202424.0024.1023.9224.0422.848,280
Aug 7, 202423.9924.0323.7423.9222.7217,844
Aug 6, 202423.7624.4223.7423.9322.7319,818
Aug 5, 202423.4623.9123.4623.8022.6115,536
Aug 2, 202423.7023.7823.4023.7322.5422,458
Aug 1, 202423.8224.0623.7523.9022.7028,199
Jul 31, 202423.2924.1723.1123.8922.69177,417
Jul 30, 202422.9523.2122.9523.1722.0114,139
Jul 29, 202423.1623.1622.9522.9621.817,859
Jul 26, 202423.0023.2222.9823.2022.0423,220
Jul 25, 202423.0523.0522.9222.9821.839,379
Jul 24, 202423.0523.0522.9523.0121.8614,760
Jul 23, 202422.9923.0522.9923.0521.9025,853
Jul 22, 202423.0523.1122.9822.9921.8443,489
Jul 19, 202423.0023.0522.9923.0521.9022,797
Jul 18, 202423.0823.0822.9522.9821.8318,473
Jul 17, 202423.0523.1422.9522.9921.8429,432
Jul 16, 202422.9823.0822.9822.9921.8438,171
Jul 15, 202422.7222.9522.7222.9521.8016,754
Jul 12, 202422.6522.7922.6522.7721.6311,782
Jul 11, 202422.8023.0022.6522.6521.5225,368
Jul 10, 202422.8522.8522.7122.7321.5920,362
Jul 9, 202422.9622.9622.8022.8521.7112,970
Jul 8, 202423.0023.0022.9023.0021.856,489
Jul 5, 202423.0023.0022.9022.9821.8313,717
Jul 3, 202422.9022.9022.7222.8321.697,123
Jul 2, 202423.0023.0022.7022.8421.7011,554
Jul 1, 202422.7722.8622.7522.8521.7115,437
Jun 28, 202422.7022.9922.6222.9921.849,518
Jun 27, 202422.8022.8222.7422.7421.609,676
Jun 26, 202422.7222.8022.7022.7521.614,860
Jun 25, 202422.8022.8322.7422.7621.626,432
Jun 24, 202422.9922.9922.7522.8621.727,416
Jun 21, 202422.9422.9522.7722.9221.777,318
Jun 20, 202422.8522.9022.8022.8521.717,033
Jun 18, 202422.8222.8622.8022.8621.7210,290
Jun 17, 202422.7722.8122.6522.7121.5810,880
Jun 14, 202422.8822.8822.6522.6521.5210,235
Jun 13, 202422.8022.8822.7322.7521.615,702
Jun 12, 202422.9023.0022.6922.7021.5619,662
Jun 11, 202422.8522.8522.7622.7621.621,484
Jun 10, 202422.9422.9422.7722.9021.756,312
Jun 7, 202422.7822.9722.7422.9621.8112,220
Jun 6, 202422.6822.7922.6722.7821.648,498
Jun 5, 202422.7322.7322.6522.6621.533,812
Jun 4, 202422.7722.7722.6522.6521.526,143
Jun 3, 202422.6622.8722.6322.7121.5724,297
May 31, 202422.4422.9822.3522.6621.5339,616
May 30, 202422.2922.3922.2422.3221.2010,055
May 29, 202422.2722.3922.0622.3021.1815,780
May 28, 202422.5222.7222.2522.5921.4615,122
May 24, 202422.2922.7222.2322.3921.277,444
May 23, 202422.6622.6722.1022.1421.0318,562
May 22, 202422.8022.8022.5522.5521.423,432
May 21, 202422.7722.9522.7422.8021.664,522
May 20, 202422.7222.7522.6022.7521.616,295
May 17, 202422.5622.9222.4522.5921.4610,490
May 16, 202422.4822.6022.4822.5721.445,133
May 15, 202422.3922.5722.3822.5721.447,092
May 14, 2024 0.398438 Dividend
May 14, 202422.8122.8122.0922.3121.1912,978
May 13, 202422.9523.1622.9523.0021.4717,140
May 10, 202423.0223.0222.7522.9421.4119,591
May 9, 202422.8523.0622.8522.9521.4214,396
May 8, 202422.8623.1722.6822.7521.2321,788
May 7, 202422.9423.2922.7122.9521.4224,451
May 6, 202422.1422.9322.1222.8421.325,769
May 3, 202422.1522.4122.1522.3520.8713,193
May 2, 202422.1022.3122.0022.0520.583,673
May 1, 202421.9022.2321.8422.1020.6317,339
Apr 30, 202422.0022.0821.8021.8020.358,431
Apr 29, 202421.9022.1421.9022.0520.587,715
Apr 26, 202422.0122.2621.7321.8120.3634,334
Apr 25, 202422.3922.3922.0522.1820.717,458
Apr 24, 202422.4222.7022.4222.5021.007,869
Apr 23, 202422.7322.8222.5622.5821.089,435

Related Tickers

BRT BRT Apartments Corp.
15.79
+2.80%
 
CSR Centerspace
60.25
+2.73%
 
AIV Apartment Investment and Management Company
7.77
+1.97%
 
ELME Elme Communities
15.45
+1.98%
 
VRE Veris Residential, Inc.
16.10
+3.27%
 
AMH American Homes 4 Rent
37.27
+2.28%
 
ESS Essex Property Trust, Inc.
276.37
+2.02%
 
SUI Sun Communities, Inc.
121.35
+0.17%
 
MRP Millrose Properties, Inc.
24.40
+3.74%
 
MAA Mid-America Apartment Communities, Inc.
158.32
+2.26%