5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-1.78%
6 MONTH PERFORMANCE
-7.10%
YEAR-TO-DATE PERFORMANCE
-6.46%
1 YEAR PERFORMANCE
+10.93%
UMH Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.68 | $17.67 (-0.06%) | $17.82 | $17.45 | 355,999 | $1.42 B |
| 04/29/2025 | $17.69 | $17.63 (-0.34%) | $17.86 | $17.59 | 327,700 | $1.41 B |
| 04/28/2025 | $17.44 | $17.70 (1.49%) | $17.73 | $17.36 | 289,200 | $1.42 B |
| 04/25/2025 | $17.43 | $17.48 (0.29%) | $17.48 | $17.22 | 234,139 | $1.40 B |
| 04/24/2025 | $17.47 | $17.42 (-0.29%) | $17.58 | $17.39 | 284,505 | $1.40 B |
| 04/23/2025 | $17.39 | $17.48 (0.52%) | $17.55 | $17.24 | 483,901 | $1.40 B |
| 04/22/2025 | $17.21 | $17.28 (0.41%) | $17.57 | $17.08 | 489,600 | $1.38 B |
| 04/21/2025 | $17.14 | $17.03 (-0.64%) | $17.33 | $16.84 | 263,331 | $1.36 B |
| 04/17/2025 | $16.94 | $17.29 (2.07%) | $17.44 | $16.94 | 345,317 | $1.39 B |
| 04/16/2025 | $17.09 | $16.94 (-0.88%) | $17.27 | $16.80 | 334,400 | $1.36 B |
| 04/15/2025 | $17.10 | $17.04 (-0.35%) | $17.24 | $16.97 | 760,100 | $1.37 B |
| 04/14/2025 | $16.91 | $17.10 (1.12%) | $17.23 | $16.87 | 329,100 | $1.37 B |
| 04/11/2025 | $16.60 | $16.83 (1.39%) | $16.88 | $16.32 | 361,200 | $1.35 B |
| 04/10/2025 | $16.84 | $16.71 (-0.77%) | $17.14 | $16.23 | 571,200 | $1.34 B |
| 04/09/2025 | $16.08 | $17.13 (6.53%) | $17.31 | $15.74 | 1.23 M | $1.37 B |
| 04/08/2025 | $17.36 | $16.36 (-5.76%) | $17.40 | $16.22 | 554,300 | $1.31 B |
| 04/07/2025 | $17.39 | $16.97 (-2.42%) | $17.88 | $16.87 | 690,600 | $1.36 B |
| 04/04/2025 | $18.58 | $17.85 (-3.93%) | $18.63 | $17.84 | 738,200 | $1.43 B |
| 04/03/2025 | $18.63 | $18.78 (0.81%) | $19.02 | $18.50 | 535,513 | $1.50 B |
| 04/02/2025 | $18.73 | $18.82 (0.48%) | $18.95 | $18.55 | 342,543 | $1.51 B |
| 04/01/2025 | $18.72 | $18.69 (-0.16%) | $18.72 | $18.43 | 292,513 | $1.50 B |
| 03/31/2025 | $18.77 | $18.70 (-0.37%) | $19.00 | $18.60 | 748,307 | $1.50 B |
| 03/28/2025 | $18.58 | $18.70 (0.65%) | $18.76 | $18.31 | 571,146 | $1.50 B |
| 03/27/2025 | $18.53 | $18.51 (-0.11%) | $18.66 | $18.42 | 279,300 | $1.48 B |
| 03/26/2025 | $18.37 | $18.49 (0.65%) | $18.50 | $18.20 | 255,400 | $1.48 B |
| 03/25/2025 | $18.37 | $18.30 (-0.38%) | $18.50 | $18.14 | 449,030 | $1.47 B |
| 03/24/2025 | $18.46 | $18.36 (-0.54%) | $18.48 | $18.29 | 261,600 | $1.47 B |
| 03/21/2025 | $18.45 | $18.31 (-0.76%) | $18.49 | $18.16 | 727,090 | $1.47 B |
| 03/20/2025 | $18.34 | $18.51 (0.93%) | $18.56 | $18.19 | 392,300 | $1.48 B |
| 03/19/2025 | $18.20 | $18.25 (0.27%) | $18.32 | $18.02 | 413,120 | $1.46 B |
| 03/18/2025 | $18.22 | $18.25 (0.16%) | $18.42 | $18.08 | 400,100 | $1.46 B |
| 03/17/2025 | $17.98 | $18.23 (1.39%) | $18.32 | $17.88 | 371,411 | $1.46 B |
| 03/14/2025 | $17.80 | $18.06 (1.46%) | $18.07 | $17.71 | 464,700 | $1.45 B |
| 03/13/2025 | $17.93 | $17.70 (-1.28%) | $18.09 | $17.62 | 448,210 | $1.42 B |
| 03/12/2025 | $18.06 | $17.89 (-0.94%) | $18.10 | $17.66 | 277,716 | $1.43 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 |
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.
