5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-4.54%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-6.45%
YEAR-TO-DATE PERFORMANCE
-6.16%
1 YEAR PERFORMANCE
-10.76%
UMH Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $15.28 | $15.45 (1.11%) | $15.50 | $15.23 | 3.57 M | $1.31 B |
| 06/25/2026 | $15.26 | $15.12 (-0.92%) | $15.45 | $15.08 | 392.00 K | $1.29 B |
| 06/24/2026 | $15.26 | $15.33 (0.46%) | $15.48 | $15.15 | 488.44 K | $1.30 B |
| 06/23/2026 | $15.09 | $15.15 (0.4%) | $15.25 | $15.05 | 506.04 K | $1.29 B |
| 06/22/2026 | $14.99 | $14.97 (-0.13%) | $15.08 | $14.92 | 564.32 K | $1.27 B |
| 06/18/2026 | $15.04 | $15.06 (0.13%) | $15.08 | $14.95 | 729.40 K | $1.28 B |
| 06/17/2026 | $15.12 | $14.94 (-1.19%) | $15.22 | $14.86 | 544.60 K | $1.27 B |
| 06/16/2026 | $15.10 | $15.18 (0.53%) | $15.19 | $14.98 | 555.76 K | $1.29 B |
| 06/15/2026 | $15.26 | $15.04 (-1.44%) | $15.33 | $15.01 | 592.80 K | $1.28 B |
| 06/12/2026 | $15.23 | $15.28 (0.33%) | $15.40 | $15.21 | 473.11 K | $1.30 B |
| 06/11/2026 | $15.28 | $15.21 (-0.46%) | $15.44 | $15.18 | 458.96 K | $1.29 B |
| 06/10/2026 | $15.40 | $15.34 (-0.39%) | $15.71 | $15.28 | 526.71 K | $1.30 B |
| 06/09/2026 | $15.25 | $15.27 (0.13%) | $15.42 | $15.16 | 505.50 K | $1.30 B |
| 06/08/2026 | $15.26 | $15.12 (-0.92%) | $15.35 | $15.10 | 441.40 K | $1.29 B |
| 06/05/2026 | $15.05 | $15.26 (1.4%) | $15.42 | $15.05 | 488.15 K | $1.30 B |
| 06/04/2026 | $15.00 | $15.07 (0.47%) | $15.13 | $14.92 | 546.80 K | $1.28 B |
| 06/03/2026 | $14.89 | $14.81 (-0.54%) | $15.03 | $14.79 | 800.55 K | $1.26 B |
| 06/02/2026 | $14.99 | $15.00 (0.07%) | $15.10 | $14.88 | 547.41 K | $1.27 B |
| 06/01/2026 | $14.99 | $14.86 (-0.87%) | $15.06 | $14.74 | 943.61 K | $1.26 B |
| 05/29/2026 | $15.50 | $15.02 (-3.1%) | $15.63 | $14.99 | 1.06 M | $1.28 B |
| 05/28/2026 | $15.54 | $15.64 (0.64%) | $15.69 | $15.50 | 507.22 K | $1.33 B |
| 05/27/2026 | $15.55 | $15.62 (0.45%) | $15.73 | $15.52 | 704.60 K | $1.33 B |
| 05/26/2026 | $15.31 | $15.48 (1.11%) | $15.49 | $15.28 | 944.32 K | $1.32 B |
| 05/22/2026 | $15.51 | $15.30 (-1.35%) | $15.51 | $15.27 | 742.60 K | $1.30 B |
| 05/21/2026 | $15.33 | $15.45 (0.78%) | $15.59 | $15.14 | 985.85 K | $1.31 B |
| 05/20/2026 | $15.22 | $15.38 (1.05%) | $15.41 | $15.10 | 483.53 K | $1.31 B |
| 05/19/2026 | $15.16 | $15.21 (0.33%) | $15.44 | $15.10 | 554.75 K | $1.29 B |
| 05/18/2026 | $15.00 | $15.19 (1.27%) | $15.23 | $15.00 | 622.32 K | $1.29 B |
| 05/15/2026 | $14.98 | $14.92 (-0.4%) | $15.09 | $14.87 | 880.40 K | $1.27 B |
| 05/14/2026 | $15.34 | $15.20 (-0.91%) | $15.41 | $15.08 | 1.11 M | $1.29 B |
| 05/13/2026 | $15.39 | $15.33 (-0.39%) | $15.43 | $15.28 | 709.50 K | $1.30 B |
| 05/12/2026 | $15.61 | $15.46 (-0.96%) | $15.65 | $15.42 | 638.50 K | $1.31 B |
| 05/11/2026 | $15.86 | $15.57 (-1.83%) | $15.91 | $15.48 | 867.80 K | $1.32 B |
| 05/08/2026 | $15.92 | $15.82 (-0.63%) | $16.07 | $15.78 | 704.02 K | $1.34 B |
| 05/07/2026 | $15.78 | $15.88 (0.63%) | $16.14 | $15.73 | 1.02 M | $1.35 B |
| 05/06/2026 | $15.83 | $15.73 (-0.63%) | $16.01 | $15.70 | 1.28 M | $1.34 B |
| 05/05/2026 | $15.75 | $15.70 (-0.32%) | $15.88 | $15.59 | 1.01 M | $1.33 B |
| 05/04/2026 | $15.68 | $15.66 (-0.13%) | $15.96 | $15.62 | 1.02 M | $1.33 B |
| 05/01/2026 | $15.86 | $15.74 (-0.76%) | $16.01 | $15.64 | 1.37 M | $1.34 B |
| 04/30/2026 | $15.46 | $15.55 (0.58%) | $15.65 | $15.46 | 564.70 K | $1.32 B |
| 04/29/2026 | $15.55 | $15.42 (-0.84%) | $15.66 | $15.41 | 411.71 K | $1.31 B |
| 04/28/2026 | $15.44 | $15.61 (1.1%) | $15.71 | $15.44 | 641.10 K | $1.33 B |
| 04/27/2026 | $15.71 | $15.50 (-1.34%) | $15.91 | $15.48 | 523.60 K | $1.32 B |
| 04/24/2026 | $15.50 | $15.72 (1.42%) | $15.77 | $15.50 | 471.64 K | $1.34 B |
| 04/23/2026 | $15.45 | $15.50 (0.32%) | $15.63 | $15.45 | 481.80 K | $1.32 B |
| 04/22/2026 | $15.65 | $15.36 (-1.85%) | $15.71 | $15.31 | 501.20 K | $1.31 B |
| 04/21/2026 | $15.72 | $15.61 (-0.7%) | $15.84 | $15.59 | 532.93 K | $1.33 B |
| 04/20/2026 | $15.53 | $15.72 (1.22%) | $15.77 | $15.49 | 403.94 K | $1.34 B |
| 04/17/2026 | $15.22 | $15.59 (2.43%) | $15.65 | $15.19 | 566.94 K | $1.33 B |
| 04/16/2026 | $15.25 | $15.15 (-0.66%) | $15.37 | $15.13 | 418.60 K | $1.29 B |
| 04/15/2026 | $15.34 | $15.30 (-0.26%) | $15.38 | $15.23 | 408.30 K | $1.30 B |
| 04/14/2026 | $15.28 | $15.39 (0.72%) | $15.47 | $15.24 | 635.82 K | $1.31 B |
| 04/13/2026 | $15.58 | $15.32 (-1.67%) | $15.60 | $15.26 | 714.02 K | $1.30 B |
| 04/10/2026 | $15.38 | $15.65 (1.76%) | $15.71 | $15.38 | 1.42 M | $1.33 B |
| 04/09/2026 | $14.94 | $15.35 (2.74%) | $15.41 | $14.94 | 717.60 K | $1.30 B |
| 04/08/2026 | $15.09 | $15.03 (-0.4%) | $15.09 | $14.99 | 525.35 K | $1.28 B |
| 04/07/2026 | $14.61 | $14.88 (1.85%) | $14.94 | $14.60 | 581.15 K | $1.26 B |
| 04/06/2026 | $14.50 | $14.64 (0.97%) | $14.72 | $14.50 | 673.13 K | $1.24 B |
| 04/02/2026 | $14.64 | $14.59 (-0.34%) | $14.71 | $14.53 | 742.14 K | $1.24 B |
| 04/01/2026 | $14.41 | $14.62 (1.46%) | $14.67 | $14.40 | 554.14 K | $1.24 B |
| 03/31/2026 | $14.54 | $14.43 (-0.76%) | $14.54 | $14.33 | 1.00 M | $1.23 B |
| 03/30/2026 | $14.46 | $14.40 (-0.41%) | $14.50 | $14.36 | 787.10 K | $1.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
