UMH Properties More Historical Data - UMH-D | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
UMH Properties Inc (UMH-D)
UMH Properties Inc (UMH-D) Historical

UMH-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	22.89	0.32	1.42%	22.74	22.90	22.62	12,431
Jan 14 2025	22.57	-0.11	-0.49%	22.70	22.70	22.47	53,556
Jan 13 2025	22.68	-0.07	-0.31%	22.64	22.78	22.57	28,088
Jan 10 2025	22.75	-0.10	-0.44%	22.82	22.82	22.70	28,291
Jan 08 2025	22.85	-0.21	-0.91%	23.00	23.07	22.83	65,750
Jan 07 2025	23.06	-0.06	-0.26%	23.10	23.14	23.05	29,491
Jan 06 2025	23.12	0.04	0.17%	22.83	23.16	22.83	25,288
Jan 03 2025	23.08	0.02	0.09%	23.01	23.09	23.00	20,890
Jan 02 2025	23.06	0.25	1.10%	22.88	23.06	22.88	19,478
Dec 31 2024	22.81	0.12	0.53%	22.21	22.81	22.21	90,126
Dec 30 2024	22.69	0.02	0.07%	22.58	22.76	22.57	34,475
Dec 27 2024	22.68	-0.33	-1.41%	23.01	23.01	22.64	16,825
Dec 26 2024	23.00	0.03	0.15%	22.83	23.06	22.81	22,402
Dec 24 2024	22.97	-0.03	-0.15%	22.93	22.99	22.82	10,587
Dec 23 2024	23.00	-0.15	-0.65%	23.13	23.13	22.00	24,389
Dec 20 2024	23.15	0.40	1.76%	22.97	23.16	22.83	18,842
Dec 19 2024	22.75	-0.10	-0.44%	22.68	22.95	22.68	26,053
Dec 18 2024	22.85	-0.04	-0.17%	22.89	22.95	22.61	49,377
Dec 17 2024	22.89	0.03	0.13%	22.93	23.00	22.89	17,182
Dec 16 2024	22.86	-0.17	-0.74%	23.10	23.10	22.86	27,505
Dec 13 2024	23.03	-0.01	-0.03%	23.05	23.35	23.02	35,397
Dec 12 2024	23.04	-0.11	-0.49%	23.10	23.14	23.00	28,803
Dec 11 2024	23.15	-0.02	-0.09%	23.17	23.23	23.11	19,230
Dec 10 2024	23.17	-0.05	-0.22%	23.16	23.22	23.09	25,336
Dec 09 2024	23.22	-0.05	-0.21%	23.22	23.33	23.18	27,464
Dec 06 2024	23.27	0.10	0.43%	23.19	23.27	23.15	26,670
Dec 05 2024	23.17	0.02	0.09%	23.06	23.20	23.06	16,480
Dec 04 2024	23.15	0.08	0.35%	23.09	23.20	23.08	35,474
Dec 03 2024	23.07	0.01	0.04%	23.14	23.16	23.05	36,674
Dec 02 2024	23.06	0.22	0.96%	22.91	23.18	22.90	99,907
Nov 29 2024	22.84	-0.18	-0.78%	23.06	23.08	22.76	94,325
Nov 27 2024	23.02	-0.24	-1.05%	23.25	23.27	23.00	98,864
Nov 26 2024	23.26	-0.04	-0.17%	23.32	23.34	23.05	72,199
Nov 25 2024	23.30	0.15	0.67%	23.25	23.39	23.14	19,126
Nov 22 2024	23.15	0.03	0.13%	23.10	23.22	23.02	23,156
Nov 21 2024	23.12	0.00	0.00%	23.12	23.25	23.07	20,669
Nov 20 2024	23.12	-0.02	-0.06%	23.10	23.20	23.05	21,459
Nov 19 2024	23.14	0.09	0.39%	23.12	23.21	23.00	19,305
Nov 18 2024	23.05	-0.28	-1.18%	23.15	23.50	23.02	20,469
Nov 15 2024	23.32	-0.52	-2.18%	23.44	23.46	23.20	21,638
Nov 14 2024	23.84	-0.06	-0.25%	23.91	24.02	23.83	23,896
Nov 13 2024	23.90	-0.22	-0.91%	23.98	24.09	23.87	23,246
Nov 12 2024	24.12	0.05	0.21%	24.14	24.15	24.00	7,364
Nov 11 2024	24.07	0.02	0.10%	24.11	24.16	23.96	6,205
Nov 08 2024	24.05	0.08	0.31%	24.05	24.10	23.98	8,190
Nov 07 2024	23.97	-0.05	-0.19%	24.11	24.11	23.92	24,254
Nov 06 2024	24.02	-0.13	-0.53%	24.00	24.02	23.86	23,896
Nov 05 2024	24.15	0.00	0.02%	24.14	24.19	24.02	9,164
Nov 04 2024	24.14	0.00	0.00%	24.03	24.14	24.03	5,810
Nov 01 2024	24.14	0.05	0.21%	24.10	24.14	23.99	5,704
Oct 31 2024	24.09	0.13	0.54%	24.00	24.19	24.00	14,744
Oct 30 2024	23.96	0.06	0.25%	24.00	24.09	23.91	7,366
Oct 29 2024	23.90	0.00	0.00%	23.98	23.98	23.75	24,854
Oct 28 2024	23.90	0.33	1.40%	23.60	24.00	23.58	19,790
Oct 25 2024	23.57	-0.17	-0.72%	23.92	23.95	23.56	26,471
Oct 24 2024	23.74	-0.11	-0.46%	23.83	23.85	23.56	26,365
Oct 23 2024	23.85	-0.10	-0.42%	23.99	23.99	23.78	33,148
Oct 22 2024	23.95	-0.15	-0.62%	24.10	24.27	23.93	70,544
Oct 21 2024	24.10	0.07	0.29%	24.00	24.10	23.95	41,085
Oct 18 2024	24.03	0.01	0.04%	24.05	24.12	24.01	20,364

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions