5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-5.86%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
-0.67%
YEAR-TO-DATE PERFORMANCE
-6.16%
1 YEAR PERFORMANCE
+5.44%
UMH Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $14.99 | $15.10 (0.73%) | $15.11 | $14.83 | 870.74 K | $1.29 B |
| 10/07/2026 | $15.42 | $15.03 (-2.53%) | $15.46 | $15.02 | 943.90 K | $1.28 B |
| 10/06/2026 | $15.40 | $15.42 (0.13%) | $15.53 | $15.34 | 524.81 K | $1.31 B |
| 10/05/2026 | $15.36 | $15.37 (0.07%) | $15.44 | $15.25 | 579.44 K | $1.31 B |
| 10/02/2026 | $15.52 | $15.41 (-0.71%) | $15.58 | $15.37 | 543.50 K | $1.31 B |
| 10/01/2026 | $15.39 | $15.33 (-0.39%) | $15.46 | $15.09 | 827.30 K | $1.31 B |
| 09/30/2026 | $15.56 | $15.40 (-1.03%) | $15.56 | $15.38 | 538.30 K | $1.31 B |
| 09/29/2026 | $15.54 | $15.47 (-0.45%) | $15.63 | $15.41 | 528.02 K | $1.32 B |
| 09/28/2026 | $15.45 | $15.55 (0.65%) | $15.68 | $15.32 | 792.70 K | $1.32 B |
| 09/25/2026 | $15.29 | $15.40 (0.72%) | $15.45 | $15.18 | 487.92 K | $1.31 B |
| 09/24/2026 | $15.45 | $15.32 (-0.84%) | $15.52 | $15.31 | 507.70 K | $1.31 B |
| 09/23/2026 | $15.70 | $15.40 (-1.91%) | $15.74 | $15.38 | 536.40 K | $1.31 B |
| 09/22/2026 | $15.84 | $15.80 (-0.25%) | $15.97 | $15.78 | 484.50 K | $1.35 B |
| 09/21/2026 | $15.71 | $15.77 (0.38%) | $15.83 | $15.67 | 574.44 K | $1.34 B |
| 09/18/2026 | $15.77 | $15.69 (-0.51%) | $15.80 | $15.67 | 1.65 M | $1.34 B |
| 09/17/2026 | $15.70 | $15.87 (1.08%) | $15.91 | $15.56 | 1.06 M | $1.35 B |
| 09/16/2026 | $15.51 | $15.58 (0.45%) | $15.71 | $15.51 | 1.03 M | $1.33 B |
| 09/15/2026 | $15.61 | $15.57 (-0.26%) | $15.73 | $15.48 | 628.70 K | $1.33 B |
| 09/14/2026 | $15.57 | $15.64 (0.45%) | $15.70 | $15.49 | 646.62 K | $1.33 B |
| 09/11/2026 | $15.65 | $15.51 (-0.89%) | $15.65 | $15.44 | 344.10 K | $1.32 B |
| 09/10/2026 | $15.68 | $15.54 (-0.89%) | $15.78 | $15.46 | 485.95 K | $1.32 B |
| 09/09/2026 | $15.87 | $15.66 (-1.32%) | $15.87 | $15.51 | 523.50 K | $1.33 B |
| 09/08/2026 | $15.88 | $15.86 (-0.13%) | $15.99 | $15.83 | 573.02 K | $1.35 B |
| 09/04/2026 | $15.89 | $15.95 (0.38%) | $16.16 | $15.89 | 434.20 K | $1.36 B |
| 09/03/2026 | $16.22 | $15.95 (-1.66%) | $16.26 | $15.83 | 566.10 K | $1.36 B |
| 09/02/2026 | $16.25 | $16.06 (-1.17%) | $16.29 | $16.02 | 707.05 K | $1.37 B |
| 09/01/2026 | $16.40 | $16.20 (-1.22%) | $16.50 | $16.16 | 943.70 K | $1.38 B |
| 08/31/2026 | $16.49 | $16.45 (-0.24%) | $16.50 | $16.35 | 1.08 M | $1.40 B |
| 08/28/2026 | $16.51 | $16.48 (-0.18%) | $16.66 | $16.41 | 826.20 K | $1.40 B |
| 08/27/2026 | $16.54 | $16.50 (-0.24%) | $16.68 | $16.39 | 859.40 K | $1.41 B |
| 08/26/2026 | $16.57 | $16.66 (0.54%) | $16.70 | $16.40 | 910.95 K | $1.42 B |
| 08/25/2026 | $16.65 | $16.56 (-0.54%) | $16.77 | $16.45 | 800.90 K | $1.41 B |
| 08/24/2026 | $16.61 | $16.62 (0.06%) | $16.73 | $16.49 | 506.90 K | $1.42 B |
| 08/21/2026 | $16.67 | $16.51 (-0.96%) | $16.71 | $16.43 | 694.11 K | $1.41 B |
| 08/20/2026 | $16.54 | $16.60 (0.36%) | $16.74 | $16.50 | 829.90 K | $1.41 B |
| 08/19/2026 | $16.26 | $16.56 (1.85%) | $16.64 | $16.20 | 574.04 K | $1.41 B |
| 08/18/2026 | $16.28 | $16.14 (-0.86%) | $16.29 | $16.10 | 604.71 K | $1.38 B |
| 08/17/2026 | $16.23 | $16.14 (-0.55%) | $16.31 | $16.08 | 633.86 K | $1.38 B |
| 08/14/2026 | $16.59 | $16.45 (-0.84%) | $16.66 | $16.35 | 685.91 K | $1.40 B |
| 08/13/2026 | $16.37 | $16.59 (1.34%) | $16.66 | $16.37 | 748.05 K | $1.41 B |
| 08/12/2026 | $16.09 | $16.29 (1.24%) | $16.33 | $16.09 | 1.02 M | $1.39 B |
| 08/11/2026 | $15.79 | $16.13 (2.15%) | $16.36 | $15.79 | 880.64 K | $1.37 B |
| 08/10/2026 | $15.90 | $15.68 (-1.38%) | $15.91 | $15.46 | 647.30 K | $1.34 B |
| 08/07/2026 | $15.64 | $15.90 (1.66%) | $15.99 | $15.64 | 881.32 K | $1.35 B |
| 08/06/2026 | $15.46 | $15.71 (1.62%) | $15.77 | $15.17 | 743.19 K | $1.34 B |
| 08/05/2026 | $15.37 | $15.20 (-1.11%) | $15.41 | $15.09 | 766.90 K | $1.30 B |
| 08/04/2026 | $15.20 | $15.32 (0.79%) | $15.36 | $15.11 | 741.43 K | $1.31 B |
| 08/03/2026 | $15.21 | $15.27 (0.39%) | $15.33 | $15.10 | 656.60 K | $1.30 B |
| 07/31/2026 | $15.30 | $15.11 (-1.24%) | $15.35 | $15.04 | 516.63 K | $1.28 B |
| 07/30/2026 | $15.77 | $15.31 (-2.92%) | $15.77 | $15.14 | 481.20 K | $1.30 B |
| 07/29/2026 | $15.70 | $15.76 (0.38%) | $15.82 | $15.64 | 407.23 K | $1.34 B |
| 07/28/2026 | $15.67 | $15.69 (0.13%) | $15.88 | $15.67 | 397.73 K | $1.33 B |
| 07/27/2026 | $15.60 | $15.52 (-0.51%) | $15.75 | $15.49 | 450.62 K | $1.32 B |
| 07/24/2026 | $15.54 | $15.54 (0%) | $15.68 | $15.50 | 331.64 K | $1.32 B |
| 07/23/2026 | $15.30 | $15.40 (0.65%) | $15.44 | $15.30 | 574.90 K | $1.31 B |
| 07/22/2026 | $15.54 | $15.49 (-0.32%) | $15.56 | $15.35 | 448.30 K | $1.32 B |
| 07/21/2026 | $15.55 | $15.49 (-0.39%) | $15.66 | $15.45 | 462.70 K | $1.32 B |
| 07/20/2026 | $15.69 | $15.60 (-0.57%) | $15.74 | $15.43 | 331.84 K | $1.33 B |
| 07/17/2026 | $15.92 | $15.69 (-1.44%) | $16.13 | $15.63 | 540.00 K | $1.33 B |
| 07/16/2026 | $15.37 | $15.88 (3.32%) | $15.97 | $15.37 | 538.04 K | $1.35 B |
| 07/15/2026 | $15.46 | $15.28 (-1.16%) | $15.60 | $15.26 | 490.86 K | $1.30 B |
| 07/14/2026 | $15.45 | $15.37 (-0.52%) | $15.48 | $15.35 | 366.03 K | $1.31 B |
| 07/13/2026 | $15.31 | $15.41 (0.65%) | $15.41 | $15.23 | 481.38 K | $1.31 B |
| 07/10/2026 | $15.28 | $15.28 (0%) | $15.37 | $15.15 | 395.22 K | $1.30 B |
| 07/09/2026 | $15.28 | $15.28 (0%) | $15.38 | $15.20 | 369.60 K | $1.30 B |
| 07/08/2026 | $15.39 | $15.16 (-1.49%) | $15.39 | $15.16 | 422.01 K | $1.29 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.
