NYSE - Delayed Quote USD

UMH Properties, Inc. (UMH-PD)

22.59 +0.02 (+0.09%)
At close: May 17 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 22.56 22.92 22.45 22.59 22.59 10,490
May 16, 2024 22.48 22.60 22.48 22.57 22.57 5,133
May 15, 2024 22.39 22.57 22.38 22.57 22.57 7,092
May 14, 2024 0.40 Dividend
May 14, 2024 22.81 22.81 22.09 22.31 22.31 12,978
May 13, 2024 22.95 23.16 22.95 23.00 22.60 17,140
May 10, 2024 23.02 23.02 22.75 22.94 22.54 19,591
May 9, 2024 22.85 23.06 22.85 22.95 22.55 14,396
May 8, 2024 22.86 23.17 22.68 22.75 22.35 21,788
May 7, 2024 22.94 23.29 22.71 22.95 22.55 24,451
May 6, 2024 22.14 22.93 22.12 22.84 22.44 5,769
May 3, 2024 22.15 22.41 22.15 22.35 21.96 13,193
May 2, 2024 22.10 22.31 22.00 22.05 21.67 3,673
May 1, 2024 21.90 22.23 21.84 22.10 21.72 17,339
Apr 30, 2024 22.00 22.08 21.80 21.80 21.42 8,431
Apr 29, 2024 21.90 22.14 21.90 22.05 21.67 7,715
Apr 26, 2024 22.01 22.26 21.73 21.81 21.43 34,334
Apr 25, 2024 22.39 22.39 22.05 22.18 21.80 7,458
Apr 24, 2024 22.42 22.70 22.42 22.50 22.11 7,869
Apr 23, 2024 22.73 22.82 22.56 22.58 22.19 9,435
Apr 22, 2024 22.19 22.45 22.05 22.45 22.06 9,667
Apr 19, 2024 21.78 22.20 21.71 22.17 21.79 23,992
Apr 18, 2024 22.25 22.25 21.74 21.75 21.37 20,524
Apr 17, 2024 22.10 22.39 22.10 22.12 21.74 3,004
Apr 16, 2024 21.88 22.25 21.76 22.04 21.66 29,616
Apr 15, 2024 22.46 22.46 21.71 21.71 21.33 18,092
Apr 12, 2024 22.29 22.99 22.01 22.60 22.21 12,480
Apr 11, 2024 22.60 22.60 22.11 22.29 21.90 16,062
Apr 10, 2024 22.89 22.89 22.60 22.60 22.21 14,180
Apr 9, 2024 22.93 23.06 22.80 23.00 22.60 21,302
Apr 8, 2024 22.83 22.83 22.70 22.79 22.40 2,559
Apr 5, 2024 22.80 22.86 22.65 22.76 22.37 5,808
Apr 4, 2024 22.81 22.81 22.72 22.74 22.35 6,084
Apr 3, 2024 22.60 22.91 22.60 22.68 22.29 10,033
Apr 2, 2024 22.86 22.89 22.64 22.64 22.25 16,075
Apr 1, 2024 22.82 23.04 22.75 22.93 22.53 17,238
Mar 28, 2024 23.61 23.61 22.62 22.62 22.23 73,341
Mar 27, 2024 23.40 23.55 23.11 23.21 22.81 22,062
Mar 26, 2024 23.30 23.38 22.95 23.36 22.96 30,744
Mar 25, 2024 23.52 23.58 23.21 23.30 22.90 14,663
Mar 22, 2024 23.60 23.63 23.12 23.50 23.09 8,254
Mar 21, 2024 23.44 23.75 23.35 23.64 23.23 23,329
Mar 20, 2024 23.19 23.40 23.19 23.39 22.98 18,086
Mar 19, 2024 23.33 23.40 23.29 23.29 22.89 15,988
Mar 18, 2024 23.30 23.30 23.20 23.23 22.83 9,879
Mar 15, 2024 23.20 23.44 23.15 23.30 22.90 14,668
Mar 14, 2024 23.31 23.31 23.00 23.12 22.72 13,174
Mar 13, 2024 23.51 23.53 22.96 23.25 22.85 14,538
Mar 12, 2024 23.36 23.45 23.02 23.45 23.04 5,969
Mar 11, 2024 23.51 23.51 23.32 23.36 22.96 8,209
Mar 8, 2024 23.63 23.82 23.56 23.64 23.23 13,164
Mar 7, 2024 23.37 23.60 23.37 23.56 23.15 7,546
Mar 6, 2024 23.14 23.41 23.14 23.19 22.79 5,650
Mar 5, 2024 23.00 23.34 22.97 23.02 22.62 10,855
Mar 4, 2024 23.34 23.34 23.00 23.08 22.68 6,313
Mar 1, 2024 23.41 23.42 23.03 23.27 22.87 13,375
Feb 29, 2024 23.10 23.60 22.78 23.49 23.08 48,712
Feb 28, 2024 22.75 22.98 22.60 22.97 22.57 21,557
Feb 27, 2024 22.95 22.95 22.80 22.85 22.45 14,728
Feb 26, 2024 23.00 23.00 22.75 22.85 22.45 10,085
Feb 23, 2024 22.65 23.02 22.65 23.00 22.60 15,691
Feb 22, 2024 22.53 22.75 22.53 22.61 22.22 9,847
Feb 21, 2024 22.75 22.75 22.50 22.60 22.21 10,866
Feb 20, 2024 22.53 22.73 22.52 22.71 22.32 6,581
Feb 16, 2024 22.55 22.73 22.52 22.65 22.26 14,077
Feb 15, 2024 22.44 22.62 22.17 22.55 22.16 12,609
Feb 14, 2024 0.40 Dividend
Feb 14, 2024 22.75 22.77 22.50 22.50 22.11 19,918
Feb 13, 2024 22.89 23.00 22.80 22.88 22.10 10,878
Feb 12, 2024 22.98 23.03 22.97 23.00 22.21 13,877
Feb 9, 2024 22.47 23.07 22.47 23.05 22.26 24,524
Feb 8, 2024 22.66 22.71 22.46 22.71 21.93 31,221
Feb 7, 2024 23.03 23.03 22.59 22.64 21.86 15,203
Feb 6, 2024 23.00 23.10 22.91 23.05 22.26 17,612
Feb 5, 2024 22.94 23.04 22.70 23.00 22.21 8,737
Feb 2, 2024 22.93 22.96 22.69 22.94 22.15 17,934
Feb 1, 2024 23.05 23.10 22.57 23.10 22.30 14,597
Jan 31, 2024 23.05 23.05 23.00 23.01 22.22 42,162
Jan 30, 2024 23.00 23.02 22.87 23.01 22.22 15,954
Jan 29, 2024 23.07 23.07 22.93 22.93 22.15 29,669
Jan 26, 2024 22.77 23.00 22.77 23.00 22.21 12,689
Jan 25, 2024 22.76 22.80 22.66 22.78 21.99 14,368
Jan 24, 2024 22.76 22.81 22.75 22.79 22.01 5,412
Jan 23, 2024 22.82 22.82 22.70 22.75 21.97 10,201
Jan 22, 2024 22.85 22.92 22.69 22.70 21.92 14,741
Jan 19, 2024 22.64 22.85 22.59 22.84 22.05 19,934
Jan 18, 2024 22.77 22.77 22.51 22.55 21.77 9,426
Jan 17, 2024 22.75 22.80 22.69 22.75 21.97 8,935
Jan 16, 2024 22.73 22.87 22.62 22.72 21.94 28,845
Jan 12, 2024 22.52 22.85 22.52 22.57 21.79 2,186
Jan 11, 2024 22.87 22.87 22.50 22.56 21.78 9,018
Jan 10, 2024 22.60 22.82 22.47 22.49 21.72 8,483
Jan 9, 2024 22.71 22.72 22.55 22.60 21.82 8,530
Jan 8, 2024 22.46 22.55 22.46 22.47 21.70 19,845
Jan 5, 2024 22.75 22.75 22.46 22.46 21.69 4,796
Jan 4, 2024 22.58 22.70 22.51 22.60 21.82 4,382
Jan 3, 2024 22.56 22.65 22.45 22.46 21.69 11,458
Jan 2, 2024 22.50 23.00 22.49 22.67 21.89 10,938
Dec 29, 2023 22.41 22.70 22.36 22.50 21.73 23,547
Dec 28, 2023 22.57 22.57 22.36 22.36 21.59 9,384
Dec 27, 2023 22.20 22.50 22.20 22.50 21.73 16,865
Dec 26, 2023 22.20 22.35 22.14 22.15 21.39 24,000
Dec 22, 2023 22.20 22.20 22.12 22.19 21.43 10,062
Dec 21, 2023 22.15 22.20 22.11 22.13 21.37 6,124
Dec 20, 2023 22.11 22.17 22.04 22.11 21.35 14,176
Dec 19, 2023 22.10 22.20 22.05 22.10 21.34 32,378
Dec 18, 2023 22.16 22.30 22.10 22.15 21.39 20,337
Dec 15, 2023 22.32 22.36 22.11 22.18 21.42 18,481
Dec 14, 2023 21.80 22.24 21.80 22.17 21.41 23,827
Dec 13, 2023 21.44 22.09 21.44 21.65 20.90 15,340
Dec 12, 2023 21.57 21.59 21.25 21.25 20.52 21,444
Dec 11, 2023 21.79 21.87 21.48 21.58 20.84 18,059
Dec 8, 2023 21.78 21.98 21.74 21.80 21.05 13,618
Dec 7, 2023 21.87 22.00 21.81 21.88 21.13 16,797
Dec 6, 2023 21.95 22.00 21.73 21.80 21.05 23,412
Dec 5, 2023 21.98 21.98 21.72 21.98 21.22 14,515
Dec 4, 2023 21.76 22.00 21.58 21.74 20.99 17,054
Dec 1, 2023 22.00 22.00 21.75 21.90 21.15 14,144
Nov 30, 2023 21.70 22.00 21.52 22.00 21.24 69,967
Nov 29, 2023 21.97 21.97 21.59 21.74 20.99 269,922
Nov 28, 2023 21.56 21.83 21.43 21.59 20.85 21,584
Nov 27, 2023 21.62 21.62 21.41 21.45 20.71 10,654
Nov 24, 2023 21.65 21.69 21.40 21.46 20.72 11,950
Nov 22, 2023 21.84 21.92 21.66 21.66 20.91 11,189
Nov 21, 2023 21.90 21.90 21.65 21.74 20.99 15,191
Nov 20, 2023 21.59 22.00 21.59 21.80 21.05 25,974
Nov 17, 2023 21.54 21.55 21.32 21.36 20.62 11,959
Nov 16, 2023 21.56 21.82 21.55 21.55 20.81 17,818
Nov 15, 2023 21.52 22.06 21.52 21.67 20.92 12,165
Nov 14, 2023 0.40 Dividend
Nov 14, 2023 21.98 22.23 21.90 22.06 21.30 26,485
Nov 13, 2023 21.91 22.14 21.75 22.02 20.88 11,288
Nov 10, 2023 21.92 21.98 21.79 21.85 20.72 7,408
Nov 9, 2023 21.92 22.02 21.50 21.72 20.59 23,333
Nov 8, 2023 21.98 22.14 21.95 21.98 20.84 8,768
Nov 7, 2023 21.89 21.94 21.71 21.86 20.73 24,794
Nov 6, 2023 21.83 21.90 21.60 21.90 20.76 24,709
Nov 3, 2023 21.43 21.82 21.20 21.75 20.62 15,926
Nov 2, 2023 21.07 21.73 21.07 21.32 20.21 26,894
Nov 1, 2023 20.28 21.25 20.20 20.93 19.84 19,147
Oct 31, 2023 20.24 20.37 20.20 20.35 19.29 23,971
Oct 30, 2023 20.33 20.39 20.14 20.18 19.13 5,420
Oct 27, 2023 20.53 20.59 20.02 20.04 19.00 21,232
Oct 26, 2023 20.76 20.76 20.49 20.49 19.43 3,308
Oct 25, 2023 20.90 20.90 20.71 20.71 19.64 13,577
Oct 24, 2023 20.90 20.99 20.82 20.90 19.82 4,322
Oct 23, 2023 20.99 21.06 20.77 20.77 19.69 24,550
Oct 20, 2023 20.85 21.04 20.83 20.89 19.81 20,554
Oct 19, 2023 21.08 21.08 20.85 20.85 19.77 9,987
Oct 18, 2023 21.00 21.10 20.92 20.96 19.87 8,984
Oct 17, 2023 20.98 21.16 20.75 20.92 19.83 18,222
Oct 16, 2023 20.90 21.14 20.58 20.92 19.83 7,965
Oct 13, 2023 21.08 21.10 20.78 20.83 19.75 14,272
Oct 12, 2023 20.95 20.97 20.75 20.96 19.87 9,652
Oct 11, 2023 20.96 21.29 20.87 20.95 19.86 8,480
Oct 10, 2023 20.90 21.19 20.82 20.85 19.77 25,299
Oct 9, 2023 20.63 20.91 20.42 20.84 19.76 15,964
Oct 6, 2023 20.15 20.41 19.83 20.41 19.35 21,983
Oct 5, 2023 20.24 20.27 20.10 20.27 19.21 16,079
Oct 4, 2023 20.19 20.35 20.10 20.10 19.06 36,264
Oct 3, 2023 20.26 20.29 20.04 20.13 19.09 38,601
Oct 2, 2023 21.00 21.00 20.25 20.30 19.25 18,679
Sep 29, 2023 21.38 21.40 20.97 21.02 19.93 45,483
Sep 28, 2023 20.98 21.35 20.98 21.33 20.22 29,118
Sep 27, 2023 20.72 20.97 20.53 20.97 19.88 21,154
Sep 26, 2023 20.73 20.75 20.56 20.70 19.63 13,641
Sep 25, 2023 20.72 20.97 20.67 20.84 19.76 16,883
Sep 22, 2023 20.65 20.80 20.60 20.75 19.67 15,117
Sep 21, 2023 20.92 20.92 20.60 20.66 19.59 38,730
Sep 20, 2023 21.06 21.13 20.97 20.98 19.89 38,852
Sep 19, 2023 21.10 21.10 20.94 20.95 19.86 7,015
Sep 18, 2023 21.11 21.14 20.96 20.96 19.87 20,142
Sep 15, 2023 21.07 21.13 21.00 21.04 19.95 12,713
Sep 14, 2023 21.10 21.15 21.02 21.07 19.98 45,211
Sep 13, 2023 20.94 21.10 20.93 20.93 19.84 7,743
Sep 12, 2023 21.02 21.07 20.95 20.96 19.87 21,332
Sep 11, 2023 21.34 21.34 20.93 21.02 19.93 16,284
Sep 8, 2023 21.21 21.27 21.08 21.08 19.99 4,308
Sep 7, 2023 21.25 21.32 21.18 21.18 20.08 10,460
Sep 6, 2023 21.31 21.50 21.30 21.30 20.19 15,876
Sep 5, 2023 21.74 21.74 21.40 21.40 20.29 18,134
Sep 1, 2023 21.75 21.78 21.58 21.75 20.62 23,069
Aug 31, 2023 21.54 22.25 21.50 21.86 20.73 157,954
Aug 30, 2023 21.36 21.46 21.36 21.46 20.35 15,444
Aug 29, 2023 21.34 21.36 21.32 21.34 20.23 16,844
Aug 28, 2023 21.33 21.34 21.27 21.33 20.23 39,113
Aug 25, 2023 21.14 21.32 21.06 21.32 20.21 23,441
Aug 24, 2023 21.11 21.19 21.10 21.16 20.06 11,967
Aug 23, 2023 21.19 21.19 21.08 21.15 20.05 16,821
Aug 22, 2023 21.18 21.19 21.05 21.10 20.00 18,488
Aug 21, 2023 21.02 21.20 21.01 21.20 20.10 34,738
Aug 18, 2023 21.18 21.27 21.15 21.15 20.05 22,777
Aug 17, 2023 21.27 21.29 21.16 21.23 20.13 9,899
Aug 16, 2023 21.30 21.30 21.15 21.27 20.17 32,521
Aug 15, 2023 21.29 21.29 21.24 21.29 20.18 22,271
Aug 14, 2023 0.40 Dividend
Aug 14, 2023 21.30 21.30 21.06 21.25 20.15 38,476
Aug 11, 2023 21.53 21.68 21.53 21.58 20.08 13,666
Aug 10, 2023 21.40 21.49 21.39 21.43 19.94 23,453
Aug 9, 2023 21.40 21.54 21.35 21.35 19.87 10,161
Aug 8, 2023 21.36 21.51 21.36 21.50 20.00 9,858
Aug 7, 2023 21.45 21.45 21.33 21.36 19.88 49,817
Aug 4, 2023 21.36 21.45 21.28 21.33 19.84 44,376
Aug 3, 2023 21.27 21.36 21.26 21.35 19.87 14,660
Aug 2, 2023 21.33 21.39 21.10 21.30 19.82 31,506
Aug 1, 2023 21.46 21.47 21.34 21.38 19.90 26,569
Jul 31, 2023 21.41 21.73 21.41 21.54 20.04 100,790
Jul 28, 2023 21.46 21.46 21.35 21.41 19.92 21,706
Jul 27, 2023 21.40 21.60 21.35 21.41 19.92 48,350
Jul 26, 2023 21.39 21.40 21.35 21.40 19.91 26,647
Jul 25, 2023 21.40 21.44 21.35 21.35 19.87 15,065
Jul 24, 2023 21.40 21.44 21.35 21.43 19.94 24,020
Jul 21, 2023 21.44 21.44 21.32 21.44 19.95 24,232
Jul 20, 2023 21.36 21.41 21.35 21.41 19.92 24,661
Jul 19, 2023 21.40 21.41 21.35 21.40 19.91 34,699
Jul 18, 2023 21.38 21.41 21.35 21.37 19.89 38,773
Jul 17, 2023 21.39 21.41 21.35 21.35 19.87 76,977
Jul 14, 2023 21.45 21.45 21.33 21.39 19.91 45,379
Jul 13, 2023 21.47 21.51 21.39 21.43 19.94 39,740
Jul 12, 2023 21.40 21.45 21.35 21.38 19.90 47,902
Jul 11, 2023 21.48 21.50 21.35 21.38 19.90 19,228
Jul 10, 2023 21.55 21.57 21.48 21.55 20.05 18,217
Jul 7, 2023 21.65 21.79 21.55 21.55 20.05 7,935
Jul 6, 2023 21.90 21.90 21.55 21.57 20.07 14,264
Jul 5, 2023 21.93 22.05 21.75 21.99 20.46 36,944
Jul 3, 2023 21.88 21.99 21.60 21.98 20.45 18,055
Jun 30, 2023 21.32 22.17 21.25 21.94 20.42 143,539
Jun 29, 2023 21.40 21.42 21.26 21.42 19.93 20,165
Jun 28, 2023 21.59 21.59 21.35 21.44 19.96 16,978
Jun 27, 2023 21.29 21.60 21.25 21.58 20.08 24,488
Jun 26, 2023 21.32 21.42 21.29 21.29 19.81 5,393
Jun 23, 2023 21.26 21.38 21.26 21.32 19.84 8,707
Jun 22, 2023 21.36 21.61 21.28 21.28 19.80 8,520
Jun 21, 2023 21.38 21.62 21.35 21.50 20.01 13,464
Jun 20, 2023 21.40 21.56 21.26 21.26 19.78 8,465
Jun 16, 2023 21.65 21.65 21.40 21.40 19.92 15,245
Jun 15, 2023 21.50 21.60 21.37 21.55 20.05 14,863
Jun 14, 2023 21.36 21.38 21.27 21.35 19.87 13,467
Jun 13, 2023 21.64 21.65 21.35 21.35 19.87 13,915
Jun 12, 2023 21.39 21.40 21.24 21.31 19.83 16,419
Jun 9, 2023 21.40 21.55 21.37 21.40 19.91 14,420
Jun 8, 2023 21.49 21.73 21.40 21.44 19.95 14,595
Jun 7, 2023 21.50 21.60 21.47 21.55 20.05 11,633
Jun 6, 2023 21.56 21.75 21.42 21.48 19.99 13,105
Jun 5, 2023 21.50 21.64 21.50 21.51 20.02 8,659
Jun 2, 2023 21.90 21.94 21.77 21.77 20.26 18,565
Jun 1, 2023 22.09 22.09 21.80 21.87 20.35 16,376
May 31, 2023 21.80 22.97 21.79 22.15 20.61 397,684
May 30, 2023 22.05 22.05 21.80 22.00 20.47 20,832
May 26, 2023 21.91 21.99 21.79 21.98 20.45 22,087
May 25, 2023 21.97 22.05 21.77 21.97 20.45 31,473
May 24, 2023 21.65 21.97 21.65 21.96 20.44 21,449
May 23, 2023 21.40 21.99 21.40 21.96 20.44 45,542
May 22, 2023 21.90 21.93 21.52 21.52 20.02 26,670
May 19, 2023 22.01 22.01 21.75 21.86 20.34 5,401
May 18, 2023 21.90 22.01 21.78 22.00 20.47 21,048

Related Tickers

AMH-PG American Homes 4 Rent
22.64
+0.31%
 
AMH-PH American Homes 4 Rent
23.60
+0.04%
 
KMMPF Killam Apartment REIT
12.58
-1.13%
 
CSR-PC Centerspace
23.85
+0.84%
 
MAA-PI Mid-America Apartment Communities, Inc.
55.04
+0.67%
 
CDPYF Canadian Apartment Properties Real Estate Investment Trust
33.41
-0.06%
 
NRR-UN.TO Northview Residential REIT
14.83
+1.16%
 
VRE Veris Residential, Inc.
15.72
+0.13%
 
NXRT NexPoint Residential Trust, Inc.
36.51
+0.41%
 
CLPR Clipper Realty Inc.
4.0000
+0.50%