5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
-4.40%
6 MONTH PERFORMANCE
-12.96%
YEAR-TO-DATE PERFORMANCE
-22.83%
1 YEAR PERFORMANCE
-24.35%
UMH Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.21 | $15.32 (0.72%) | $15.36 | $15.21 | 467.71 K | $1.29 B |
| 12/04/2025 | $15.46 | $15.29 (-1.1%) | $15.51 | $15.22 | 677.10 K | $1.28 B |
| 12/03/2025 | $14.96 | $15.01 (0.33%) | $15.07 | $14.83 | 622.10 K | $1.26 B |
| 12/02/2025 | $14.97 | $14.91 (-0.4%) | $15.07 | $14.89 | 695.50 K | $1.25 B |
| 12/01/2025 | $14.98 | $14.92 (-0.4%) | $15.07 | $14.89 | 396.90 K | $1.25 B |
| 11/28/2025 | $15.20 | $15.13 (-0.46%) | $15.28 | $15.10 | 236.80 K | $1.27 B |
| 11/26/2025 | $15.08 | $15.23 (0.99%) | $15.32 | $15.08 | 635.30 K | $1.28 B |
| 11/25/2025 | $15.01 | $15.15 (0.93%) | $15.29 | $15.01 | 534.70 K | $1.27 B |
| 11/24/2025 | $15.13 | $14.92 (-1.39%) | $15.15 | $14.86 | 841.40 K | $1.25 B |
| 11/21/2025 | $14.94 | $15.25 (2.07%) | $15.31 | $14.88 | 1.03 M | $1.28 B |
| 11/20/2025 | $14.74 | $14.90 (1.09%) | $15.04 | $14.74 | 751.02 K | $1.25 B |
| 11/19/2025 | $14.80 | $14.77 (-0.2%) | $14.85 | $14.69 | 541.45 K | $1.24 B |
| 11/18/2025 | $14.76 | $14.78 (0.14%) | $14.87 | $14.71 | 394.00 K | $1.24 B |
| 11/17/2025 | $14.91 | $14.76 (-1.01%) | $14.95 | $14.76 | 451.77 K | $1.24 B |
| 11/14/2025 | $15.22 | $15.11 (-0.72%) | $15.25 | $14.98 | 741.30 K | $1.27 B |
| 11/13/2025 | $15.15 | $15.18 (0.2%) | $15.22 | $15.09 | 542.23 K | $1.27 B |
| 11/12/2025 | $15.25 | $15.16 (-0.59%) | $15.36 | $15.16 | 447.94 K | $1.27 B |
| 11/11/2025 | $15.12 | $15.29 (1.12%) | $15.38 | $15.09 | 440.61 K | $1.28 B |
| 11/10/2025 | $15.18 | $15.07 (-0.72%) | $15.25 | $14.91 | 631.24 K | $1.27 B |
| 11/07/2025 | $14.98 | $15.19 (1.4%) | $15.21 | $14.95 | 711.01 K | $1.28 B |
| 11/06/2025 | $14.76 | $14.88 (0.81%) | $15.01 | $14.71 | 656.91 K | $1.25 B |
| 11/05/2025 | $14.59 | $14.84 (1.71%) | $15.09 | $14.59 | 1.12 M | $1.25 B |
| 11/04/2025 | $14.48 | $14.55 (0.48%) | $14.67 | $14.20 | 791.83 K | $1.22 B |
| 11/03/2025 | $14.44 | $14.68 (1.66%) | $14.71 | $14.29 | 795.40 K | $1.23 B |
| 10/31/2025 | $14.12 | $14.54 (2.97%) | $14.66 | $14.06 | 1.12 M | $1.22 B |
| 10/30/2025 | $14.20 | $14.22 (0.14%) | $14.52 | $14.20 | 699.32 K | $1.19 B |
| 10/29/2025 | $14.34 | $14.28 (-0.42%) | $14.52 | $14.25 | 790.00 K | $1.20 B |
| 10/28/2025 | $14.55 | $14.47 (-0.55%) | $14.55 | $14.38 | 403.94 K | $1.22 B |
| 10/27/2025 | $14.67 | $14.61 (-0.41%) | $14.67 | $14.53 | 348.10 K | $1.23 B |
| 10/24/2025 | $14.61 | $14.68 (0.48%) | $14.75 | $14.55 | 433.90 K | $1.23 B |
| 10/23/2025 | $14.75 | $14.54 (-1.42%) | $14.75 | $14.39 | 470.60 K | $1.22 B |
| 10/22/2025 | $14.71 | $14.74 (0.2%) | $14.85 | $14.60 | 558.30 K | $1.24 B |
| 10/21/2025 | $14.50 | $14.65 (1.03%) | $14.73 | $14.47 | 684.90 K | $1.23 B |
| 10/20/2025 | $14.32 | $14.47 (1.05%) | $14.47 | $14.25 | 523.61 K | $1.22 B |
| 10/17/2025 | $14.21 | $14.28 (0.49%) | $14.46 | $14.17 | 684.23 K | $1.20 B |
| 10/16/2025 | $14.40 | $14.20 (-1.39%) | $14.49 | $14.19 | 841.45 K | $1.19 B |
| 10/15/2025 | $14.45 | $14.40 (-0.35%) | $14.69 | $14.34 | 949.22 K | $1.21 B |
| 10/14/2025 | $14.18 | $14.48 (2.12%) | $14.49 | $14.14 | 601.80 K | $1.22 B |
| 10/13/2025 | $14.15 | $14.21 (0.42%) | $14.24 | $13.95 | 664.44 K | $1.19 B |
| 10/10/2025 | $14.26 | $14.12 (-0.98%) | $14.31 | $14.05 | 542.00 K | $1.19 B |
| 10/09/2025 | $14.20 | $14.20 (0%) | $14.29 | $14.09 | 958.10 K | $1.19 B |
| 10/08/2025 | $14.10 | $14.16 (0.43%) | $14.23 | $14.03 | 749.01 K | $1.19 B |
| 10/07/2025 | $14.20 | $14.12 (-0.56%) | $14.31 | $14.08 | 732.50 K | $1.19 B |
| 10/06/2025 | $14.66 | $14.20 (-3.14%) | $14.67 | $14.16 | 859.85 K | $1.19 B |
| 10/03/2025 | $14.58 | $14.57 (-0.07%) | $14.79 | $14.57 | 471.75 K | $1.22 B |
| 10/02/2025 | $14.59 | $14.56 (-0.21%) | $14.65 | $14.39 | 552.22 K | $1.22 B |
| 10/01/2025 | $14.75 | $14.71 (-0.27%) | $14.86 | $14.69 | 457.00 K | $1.24 B |
| 09/30/2025 | $14.76 | $14.85 (0.61%) | $14.88 | $14.70 | 600.61 K | $1.25 B |
| 09/29/2025 | $14.75 | $14.72 (-0.2%) | $14.75 | $14.37 | 1.02 M | $1.24 B |
| 09/26/2025 | $14.73 | $14.72 (-0.07%) | $14.87 | $14.64 | 826.60 K | $1.24 B |
| 09/25/2025 | $15.00 | $14.69 (-2.07%) | $15.00 | $14.60 | 815.00 K | $1.23 B |
| 09/24/2025 | $15.02 | $14.93 (-0.6%) | $15.13 | $14.90 | 813.74 K | $1.25 B |
| 09/23/2025 | $15.23 | $14.98 (-1.64%) | $15.34 | $14.98 | 545.35 K | $1.26 B |
| 09/22/2025 | $15.40 | $15.19 (-1.36%) | $15.40 | $14.95 | 1.69 M | $1.28 B |
| 09/19/2025 | $15.06 | $14.76 (-1.99%) | $15.10 | $14.75 | 1.46 M | $1.24 B |
| 09/18/2025 | $15.10 | $15.03 (-0.46%) | $15.11 | $14.97 | 823.44 K | $1.26 B |
| 09/17/2025 | $15.13 | $15.08 (-0.33%) | $15.44 | $15.03 | 805.34 K | $1.27 B |
| 09/16/2025 | $15.07 | $15.12 (0.33%) | $15.22 | $15.07 | 513.40 K | $1.27 B |
| 09/15/2025 | $15.18 | $15.13 (-0.33%) | $15.28 | $15.09 | 666.94 K | $1.27 B |
| 09/12/2025 | $15.25 | $15.18 (-0.46%) | $15.26 | $15.13 | 321.30 K | $1.27 B |
| 09/11/2025 | $15.01 | $15.26 (1.67%) | $15.33 | $15.00 | 597.50 K | $1.28 B |
| 09/10/2025 | $15.05 | $15.05 (0%) | $15.13 | $14.76 | 749.70 K | $1.26 B |
| 09/09/2025 | $15.20 | $15.14 (-0.39%) | $15.25 | $15.00 | 565.50 K | $1.27 B |
| 09/08/2025 | $15.14 | $15.16 (0.13%) | $15.26 | $15.07 | 642.00 K | $1.27 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.
