5 DAY PERFORMANCE
-5.63%
1 MONTH PERFORMANCE
-2.55%
3 MONTH PERFORMANCE
-7.21%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-6.16%
1 YEAR PERFORMANCE
-12.43%
UMH Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.39 | $15.33 (-0.39%) | $15.43 | $15.28 | 580.00 K | $1.31 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 | $1.31 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 | $1.27 B |
| 04/06/2026 | $14.50 | $14.64 (0.97%) | $14.72 | $14.50 | 673.13 K | $1.25 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 |
| 03/27/2026 | $14.48 | $14.31 (-1.17%) | $14.49 | $14.21 | 857.91 K | $1.22 B |
| 03/26/2026 | $14.25 | $14.45 (1.4%) | $14.55 | $14.25 | 849.13 K | $1.23 B |
| 03/25/2026 | $14.39 | $14.34 (-0.35%) | $14.41 | $14.26 | 495.50 K | $1.22 B |
| 03/24/2026 | $14.25 | $14.26 (0.07%) | $14.51 | $14.20 | 818.20 K | $1.21 B |
| 03/23/2026 | $14.40 | $14.33 (-0.49%) | $14.48 | $14.21 | 436.82 K | $1.22 B |
| 03/20/2026 | $14.43 | $14.14 (-2.01%) | $14.43 | $13.93 | 985.10 K | $1.20 B |
| 03/19/2026 | $14.56 | $14.41 (-1.03%) | $14.59 | $14.34 | 326.14 K | $1.23 B |
| 03/18/2026 | $14.64 | $14.57 (-0.48%) | $14.75 | $14.56 | 396.02 K | $1.24 B |
| 03/17/2026 | $14.82 | $14.80 (-0.13%) | $14.90 | $14.76 | 379.54 K | $1.26 B |
| 03/16/2026 | $14.78 | $14.72 (-0.41%) | $14.88 | $14.69 | 447.40 K | $1.25 B |
| 03/13/2026 | $14.87 | $14.65 (-1.48%) | $15.05 | $14.58 | 412.00 K | $1.25 B |
| 03/12/2026 | $14.67 | $14.72 (0.34%) | $14.81 | $14.56 | 413.15 K | $1.25 B |
| 03/11/2026 | $14.83 | $14.73 (-0.67%) | $14.86 | $14.66 | 415.20 K | $1.25 B |
| 03/10/2026 | $14.79 | $14.91 (0.81%) | $15.01 | $14.73 | 399.50 K | $1.27 B |
| 03/09/2026 | $14.66 | $14.92 (1.77%) | $14.99 | $14.51 | 553.30 K | $1.27 B |
| 03/06/2026 | $14.80 | $14.83 (0.2%) | $14.88 | $14.68 | 581.81 K | $1.26 B |
| 03/05/2026 | $14.75 | $14.86 (0.75%) | $15.02 | $14.67 | 562.11 K | $1.26 B |
| 03/04/2026 | $15.07 | $14.90 (-1.13%) | $15.12 | $14.89 | 650.21 K | $1.27 B |
| 03/03/2026 | $14.97 | $15.07 (0.67%) | $15.28 | $14.76 | 819.31 K | $1.28 B |
| 03/02/2026 | $14.94 | $15.19 (1.67%) | $15.25 | $14.78 | 820.01 K | $1.29 B |
| 02/27/2026 | $15.67 | $15.08 (-3.77%) | $15.74 | $15.05 | 1.16 M | $1.28 B |
| 02/26/2026 | $16.17 | $15.74 (-2.66%) | $16.31 | $15.65 | 457.50 K | $1.34 B |
| 02/25/2026 | $16.15 | $16.19 (0.25%) | $16.25 | $15.99 | 322.22 K | $1.38 B |
| 02/24/2026 | $16.27 | $16.19 (-0.49%) | $16.27 | $16.02 | 282.14 K | $1.38 B |
| 02/23/2026 | $16.28 | $16.20 (-0.49%) | $16.43 | $16.17 | 368.75 K | $1.38 B |
| 02/20/2026 | $16.26 | $16.18 (-0.49%) | $16.26 | $16.02 | 419.00 K | $1.38 B |
| 02/19/2026 | $15.93 | $16.12 (1.19%) | $16.16 | $15.93 | 388.01 K | $1.37 B |
| 02/18/2026 | $16.03 | $15.99 (-0.25%) | $16.08 | $15.87 | 460.00 K | $1.36 B |
| 02/17/2026 | $16.01 | $16.09 (0.5%) | $16.11 | $15.77 | 319.90 K | $1.37 B |
| 02/13/2026 | $16.08 | $16.09 (0.06%) | $16.18 | $15.92 | 428.40 K | $1.37 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.
