UMH Properties, Inc. Common Stock (UMH)

Historical Prices For UMH Properties, Inc. Common Stock (UMH)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	16.94	17.44	16.94	17.29	345,317	17.29
4/16/2025	17.09	17.27	16.80	16.94	334,385	16.94
4/15/2025	17.10	17.24	16.97	17.04	760,070	17.04
4/14/2025	16.91	17.23	16.87	17.10	329,071	17.10
4/11/2025	16.60	16.88	16.32	16.83	361,192	16.83
4/10/2025	16.84	17.14	16.23	16.71	571,184	16.71
4/09/2025	16.08	17.31	15.74	17.13	1,233,611	17.13
4/08/2025	17.36	17.39	16.22	16.36	553,277	16.36
4/07/2025	17.39	17.76	16.87	16.97	690,585	16.97
4/04/2025	18.58	18.63	17.86	17.85	422,070	17.85
4/03/2025	18.63	19.02	18.50	18.78	535,511	18.78
4/02/2025	18.73	18.95	18.55	18.82	342,543	18.82
4/01/2025	18.72	18.72	18.43	18.69	292,513	18.69
3/31/2025	18.77	19.00	18.60	18.70	748,307	18.70
3/28/2025	18.58	18.76	18.31	18.70	571,146	18.70
3/27/2025	18.53	18.66	18.42	18.51	279,266	18.51
3/26/2025	18.37	18.50	18.20	18.49	255,356	18.49
3/25/2025	18.37	18.50	18.14	18.30	449,030	18.30
3/24/2025	18.46	18.48	18.29	18.36	261,556	18.36
3/21/2025	18.45	18.49	18.16	18.31	727,090	18.31
3/20/2025	18.34	18.56	18.19	18.51	392,286	18.51
3/19/2025	18.20	18.32	18.02	18.25	413,120	18.25
3/18/2025	18.22	18.42	18.08	18.25	400,051	18.25
3/17/2025	17.98	18.32	17.88	18.23	371,411	18.23
3/14/2025	17.80	18.07	17.71	18.06	464,689	18.06
3/13/2025	17.93	18.09	17.62	17.70	448,210	17.70
3/12/2025	18.06	18.10	17.66	17.89	277,716	17.89
3/11/2025	18.60	18.64	17.93	18.15	493,256	18.15
3/10/2025	18.16	18.70	18.15	18.53	669,640	18.53
3/07/2025	18.36	18.45	18.10	18.23	285,267	18.23
3/06/2025	18.38	18.54	18.13	18.30	378,215	18.30
3/05/2025	18.49	18.78	18.37	18.56	202,239	18.56
3/04/2025	18.84	19.14	18.65	18.65	232,760	18.65
3/03/2025	18.86	19.07	18.59	18.80	255,868	18.80
2/28/2025	18.65	18.95	18.65	18.93	460,360	18.93
2/27/2025	17.90	18.71	17.63	18.56	274,678	18.56
2/26/2025	18.43	18.43	18.02	18.04	329,940	18.04
2/25/2025	18.11	18.48	18.09	18.33	336,311	18.33
2/24/2025	17.66	18.16	17.66	18.00	392,508	18.00
2/21/2025	17.77	17.86	17.50	17.65	308,005	17.65
2/20/2025	17.39	17.66	17.39	17.64	234,753	17.64
2/19/2025	17.39	17.59	17.34	17.49	288,364	17.49
2/18/2025	17.76	17.77	17.31	17.52	279,254	17.52
2/14/2025	18.26	18.36	18.01	18.03	170,448	17.82
2/13/2025	18.12	18.29	18.03	18.23	172,806	18.01
2/12/2025	17.90	18.19	17.90	18.08	201,954	17.86
2/11/2025	18.01	18.23	18.01	18.21	200,984	17.99
2/10/2025	18.12	18.25	17.95	18.13	224,418	17.91
2/07/2025	18.12	18.19	17.90	18.12	200,352	17.90
2/06/2025	18.37	18.45	18.18	18.21	234,713	17.99
2/05/2025	18.19	18.40	18.11	18.27	209,447	18.05
2/04/2025	17.88	18.06	17.80	18.05	227,521	17.83
2/03/2025	17.84	18.05	17.67	18.03	274,273	17.82
1/31/2025	17.92	18.20	17.91	17.99	331,115	17.78
1/30/2025	18.16	18.28	17.89	17.98	523,504	17.77
1/29/2025	18.06	18.16	17.72	18.01	908,412	17.80
1/28/2025	18.28	18.48	18.04	18.09	228,620	17.87
1/27/2025	18.04	18.41	18.02	18.34	271,567	18.12
1/24/2025	17.86	18.11	17.83	17.97	226,280	17.76
1/23/2025	17.96	18.03	17.78	18.00	339,238	17.79
1/22/2025	18.46	18.46	17.96	17.97	364,282	17.76
1/21/2025	18.32	18.56	18.29	18.55	254,090	18.33