5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
-8.40%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+12.88%
UMH Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.06 | $17.89 (-0.94%) | $18.10 | $17.66 | 277,716 | $1.42 B |
| 03/11/2025 | $18.60 | $18.15 (-2.42%) | $18.65 | $17.93 | 493,300 | $1.45 B |
| 03/10/2025 | $18.16 | $18.53 (2.04%) | $18.70 | $18.15 | 669,640 | $1.48 B |
| 03/07/2025 | $18.36 | $18.23 (-0.71%) | $18.45 | $18.10 | 285,300 | $1.46 B |
| 03/06/2025 | $18.38 | $18.30 (-0.44%) | $18.54 | $18.13 | 378,215 | $1.47 B |
| 03/05/2025 | $18.49 | $18.56 (0.38%) | $18.78 | $18.37 | 202,239 | $1.49 B |
| 03/04/2025 | $18.84 | $18.65 (-1.01%) | $19.14 | $18.65 | 232,800 | $1.49 B |
| 03/03/2025 | $18.86 | $18.80 (-0.32%) | $19.08 | $18.59 | 255,900 | $1.51 B |
| 02/28/2025 | $18.65 | $18.93 (1.5%) | $18.95 | $18.65 | 460,400 | $1.52 B |
| 02/27/2025 | $17.90 | $18.56 (3.69%) | $18.71 | $17.63 | 274,700 | $1.49 B |
| 02/26/2025 | $18.43 | $18.04 (-2.12%) | $18.43 | $18.02 | 329,940 | $1.45 B |
| 02/25/2025 | $18.11 | $18.33 (1.21%) | $18.48 | $18.09 | 336,311 | $1.47 B |
| 02/24/2025 | $17.66 | $18.00 (1.93%) | $18.16 | $17.66 | 392,509 | $1.44 B |
| 02/21/2025 | $17.77 | $17.65 (-0.68%) | $17.86 | $17.50 | 308,005 | $1.33 B |
| 02/20/2025 | $17.39 | $17.64 (1.44%) | $17.66 | $17.39 | 234,800 | $1.33 B |
| 02/19/2025 | $17.39 | $17.49 (0.58%) | $17.59 | $17.34 | 288,400 | $1.32 B |
| 02/18/2025 | $17.76 | $17.52 (-1.35%) | $17.77 | $17.31 | 279,363 | $1.32 B |
| 02/14/2025 | $18.26 | $18.03 (-1.26%) | $18.36 | $18.01 | 170,448 | $1.36 B |
| 02/13/2025 | $18.12 | $18.23 (0.61%) | $18.29 | $18.03 | 173,006 | $1.38 B |
| 02/12/2025 | $17.90 | $18.08 (1.01%) | $18.19 | $17.90 | 201,954 | $1.37 B |
| 02/11/2025 | $18.01 | $18.21 (1.11%) | $18.23 | $18.01 | 201,000 | $1.38 B |
| 02/10/2025 | $18.12 | $18.13 (0.06%) | $18.25 | $17.95 | 224,418 | $1.37 B |
| 02/07/2025 | $18.12 | $18.12 (0%) | $18.19 | $17.90 | 200,400 | $1.37 B |
| 02/06/2025 | $18.37 | $18.21 (-0.87%) | $18.45 | $18.18 | 234,717 | $1.38 B |
| 02/05/2025 | $18.19 | $18.27 (0.44%) | $18.40 | $18.11 | 209,447 | $1.38 B |
| 02/04/2025 | $17.88 | $18.05 (0.95%) | $18.06 | $17.80 | 227,521 | $1.36 B |
| 02/03/2025 | $17.84 | $18.03 (1.07%) | $18.05 | $17.67 | 274,300 | $1.36 B |
| 01/31/2025 | $17.92 | $17.99 (0.39%) | $18.20 | $17.91 | 331,115 | $1.36 B |
| 01/30/2025 | $18.16 | $17.98 (-0.99%) | $18.28 | $17.90 | 523,504 | $1.36 B |
| 01/29/2025 | $18.06 | $18.01 (-0.28%) | $18.16 | $17.72 | 908,412 | $1.36 B |
| 01/28/2025 | $18.28 | $18.09 (-1.04%) | $18.49 | $18.04 | 228,620 | $1.37 B |
| 01/27/2025 | $18.04 | $18.34 (1.66%) | $18.42 | $18.02 | 271,600 | $1.39 B |
| 01/24/2025 | $17.86 | $17.97 (0.62%) | $18.11 | $17.83 | 226,300 | $1.36 B |
| 01/23/2025 | $17.96 | $18.00 (0.22%) | $18.03 | $17.78 | 339,238 | $1.36 B |
| 01/22/2025 | $18.46 | $17.97 (-2.65%) | $18.46 | $17.96 | 364,300 | $1.36 B |
| 01/21/2025 | $18.32 | $18.55 (1.26%) | $18.56 | $18.29 | 254,100 | $1.40 B |
| 01/17/2025 | $18.29 | $18.28 (-0.05%) | $18.33 | $18.16 | 355,726 | $1.38 B |
| 01/16/2025 | $17.90 | $18.22 (1.79%) | $18.24 | $17.85 | 196,000 | $1.38 B |
| 01/15/2025 | $18.34 | $17.87 (-2.56%) | $18.34 | $17.81 | 252,400 | $1.35 B |
| 01/14/2025 | $17.93 | $17.94 (0.06%) | $18.04 | $17.77 | 222,700 | $1.36 B |
| 01/13/2025 | $17.56 | $17.84 (1.59%) | $17.86 | $17.51 | 342,672 | $1.35 B |
| 01/10/2025 | $17.90 | $17.59 (-1.73%) | $18.02 | $17.55 | 359,900 | $1.33 B |
| 01/08/2025 | $18.13 | $18.25 (0.66%) | $18.31 | $17.92 | 307,000 | $1.38 B |
| 01/07/2025 | $18.30 | $18.20 (-0.55%) | $18.46 | $18.00 | 325,019 | $1.38 B |
| 01/06/2025 | $18.95 | $18.32 (-3.32%) | $19.03 | $18.30 | 318,543 | $1.39 B |
| 01/03/2025 | $18.87 | $19.00 (0.69%) | $19.05 | $18.87 | 323,645 | $1.44 B |
| 01/02/2025 | $18.89 | $18.90 (0.05%) | $19.05 | $18.80 | 311,123 | $1.43 B |
| 12/31/2024 | $18.84 | $18.88 (0.21%) | $19.04 | $18.77 | 423,008 | $1.43 B |
| 12/30/2024 | $18.77 | $18.72 (-0.27%) | $18.83 | $18.52 | 260,297 | $1.42 B |
| 12/27/2024 | $18.90 | $18.74 (-0.85%) | $18.98 | $18.70 | 251,742 | $1.42 B |
| 12/26/2024 | $18.86 | $18.94 (0.42%) | $18.99 | $18.82 | 206,300 | $1.43 B |
| 12/24/2024 | $18.95 | $18.96 (0.05%) | $19.02 | $18.68 | 200,524 | $1.43 B |
| 12/23/2024 | $19.07 | $18.92 (-0.79%) | $19.15 | $18.53 | 445,500 | $1.43 B |
| 12/20/2024 | $18.52 | $19.07 (2.97%) | $19.15 | $18.38 | 2.82 M | $1.44 B |
| 12/19/2024 | $18.95 | $18.52 (-2.27%) | $19.09 | $18.52 | 496,400 | $1.40 B |
| 12/18/2024 | $19.30 | $18.87 (-2.23%) | $19.75 | $18.87 | 790,505 | $1.43 B |
| 12/17/2024 | $19.21 | $19.31 (0.52%) | $19.42 | $19.14 | 417,700 | $1.46 B |
| 12/16/2024 | $19.34 | $19.29 (-0.26%) | $19.71 | $19.07 | 652,200 | $1.46 B |
| 12/13/2024 | $19.37 | $19.37 (0%) | $19.60 | $19.24 | 365,024 | $1.46 B |
| 12/12/2024 | $19.29 | $19.47 (0.93%) | $19.64 | $19.27 | 363,548 | $1.47 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.
