5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
+23.44%
YEAR-TO-DATE PERFORMANCE
+23.76%
1 YEAR PERFORMANCE
+23.28%
UMH Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $19.53 | $19.32 (-1.08%) | $19.76 | $19.24 | 346,000 | $1.46 B |
| 12/10/2024 | $19.66 | $19.46 (-1.02%) | $19.69 | $19.38 | 486,616 | $1.47 B |
| 12/09/2024 | $19.30 | $19.73 (2.23%) | $19.83 | $19.30 | 441,628 | $1.49 B |
| 12/06/2024 | $19.79 | $19.26 (-2.68%) | $19.93 | $19.23 | 598,816 | $1.46 B |
| 12/05/2024 | $19.72 | $19.85 (0.66%) | $20.03 | $19.59 | 1.31 M | $1.50 B |
| 12/04/2024 | $19.34 | $19.63 (1.5%) | $19.82 | $18.95 | 1.29 M | $1.48 B |
| 12/03/2024 | $19.00 | $19.00 (0%) | $19.08 | $18.68 | 817,341 | $1.44 B |
| 12/02/2024 | $19.20 | $18.96 (-1.25%) | $19.20 | $18.86 | 361,900 | $1.43 B |
| 11/29/2024 | $19.36 | $19.20 (-0.83%) | $19.47 | $19.20 | 261,100 | $1.45 B |
| 11/27/2024 | $19.46 | $19.26 (-1.03%) | $19.63 | $19.25 | 746,822 | $1.46 B |
| 11/26/2024 | $19.39 | $19.40 (0.05%) | $19.61 | $19.23 | 460,000 | $1.47 B |
| 11/25/2024 | $19.32 | $19.39 (0.36%) | $19.58 | $19.32 | 956,346 | $1.47 B |
| 11/22/2024 | $19.28 | $19.24 (-0.21%) | $19.42 | $19.22 | 345,453 | $1.45 B |
| 11/21/2024 | $19.16 | $19.29 (0.68%) | $19.33 | $19.02 | 279,646 | $1.46 B |
| 11/20/2024 | $19.35 | $19.15 (-1.03%) | $19.41 | $19.11 | 184,619 | $1.45 B |
| 11/19/2024 | $19.09 | $19.53 (2.3%) | $19.54 | $18.96 | 213,600 | $1.48 B |
| 11/18/2024 | $19.08 | $19.13 (0.26%) | $19.21 | $19.05 | 162,400 | $1.45 B |
| 11/15/2024 | $19.49 | $19.16 (-1.69%) | $19.49 | $19.10 | 292,100 | $1.45 B |
| 11/14/2024 | $19.66 | $19.54 (-0.61%) | $19.73 | $19.49 | 441,000 | $1.48 B |
| 11/13/2024 | $19.55 | $19.75 (1.02%) | $19.82 | $19.48 | 598,814 | $1.49 B |
| 11/12/2024 | $19.63 | $19.38 (-1.27%) | $19.72 | $19.27 | 318,000 | $1.47 B |
| 11/11/2024 | $19.32 | $19.53 (1.09%) | $19.68 | $19.32 | 312,900 | $1.48 B |
| 11/08/2024 | $18.97 | $19.34 (1.95%) | $19.50 | $18.97 | 472,734 | $1.46 B |
| 11/07/2024 | $19.33 | $18.95 (-1.97%) | $20.42 | $18.95 | 432,002 | $1.43 B |
| 11/06/2024 | $19.14 | $18.77 (-1.93%) | $19.27 | $18.62 | 451,400 | $1.42 B |
| 11/05/2024 | $18.29 | $18.68 (2.13%) | $18.70 | $18.18 | 221,738 | $1.41 B |
| 11/04/2024 | $18.15 | $18.40 (1.38%) | $18.64 | $18.13 | 270,400 | $1.39 B |
| 11/01/2024 | $18.67 | $18.21 (-2.46%) | $18.86 | $18.19 | 267,337 | $1.30 B |
| 10/31/2024 | $18.99 | $18.65 (-1.79%) | $19.07 | $18.64 | 288,915 | $1.33 B |
| 10/30/2024 | $18.84 | $19.01 (0.9%) | $19.09 | $18.84 | 189,618 | $1.36 B |
| 10/29/2024 | $18.77 | $18.85 (0.43%) | $18.86 | $18.66 | 209,717 | $1.35 B |
| 10/28/2024 | $19.09 | $18.84 (-1.31%) | $19.24 | $18.84 | 230,700 | $1.35 B |
| 10/25/2024 | $19.20 | $18.95 (-1.3%) | $19.23 | $18.95 | 182,500 | $1.35 B |
| 10/24/2024 | $19.32 | $19.08 (-1.24%) | $19.44 | $19.04 | 237,900 | $1.36 B |
| 10/23/2024 | $18.76 | $19.25 (2.61%) | $19.30 | $18.72 | 292,400 | $1.37 B |
| 10/22/2024 | $18.51 | $18.82 (1.67%) | $18.91 | $18.41 | 213,950 | $1.34 B |
| 10/21/2024 | $18.86 | $18.59 (-1.43%) | $18.98 | $18.55 | 234,700 | $1.33 B |
| 10/18/2024 | $18.97 | $18.96 (-0.05%) | $19.03 | $18.90 | 233,246 | $1.35 B |
| 10/17/2024 | $18.97 | $18.91 (-0.32%) | $19.02 | $18.87 | 182,300 | $1.35 B |
| 10/16/2024 | $18.85 | $19.07 (1.17%) | $19.13 | $18.85 | 274,734 | $1.36 B |
| 10/15/2024 | $18.80 | $18.83 (0.16%) | $19.00 | $18.73 | 285,201 | $1.34 B |
| 10/14/2024 | $18.66 | $18.73 (0.38%) | $18.89 | $18.57 | 246,000 | $1.34 B |
| 10/11/2024 | $18.66 | $18.79 (0.7%) | $18.83 | $18.65 | 226,426 | $1.34 B |
| 10/10/2024 | $18.67 | $18.64 (-0.16%) | $18.83 | $18.56 | 214,009 | $1.33 B |
| 10/09/2024 | $18.68 | $18.79 (0.59%) | $18.82 | $18.52 | 290,577 | $1.34 B |
| 10/08/2024 | $18.66 | $18.64 (-0.11%) | $18.71 | $18.54 | 217,317 | $1.33 B |
| 10/07/2024 | $18.82 | $18.62 (-1.06%) | $18.89 | $18.51 | 314,300 | $1.33 B |
| 10/04/2024 | $19.09 | $19.01 (-0.42%) | $19.16 | $18.90 | 240,600 | $1.36 B |
| 10/03/2024 | $19.32 | $19.19 (-0.67%) | $19.35 | $19.06 | 277,733 | $1.37 B |
| 10/02/2024 | $19.21 | $19.26 (0.26%) | $19.27 | $19.11 | 222,422 | $1.38 B |
| 10/01/2024 | $19.75 | $19.44 (-1.57%) | $19.80 | $19.29 | 394,100 | $1.39 B |
| 09/30/2024 | $19.24 | $19.67 (2.23%) | $19.67 | $19.22 | 446,443 | $1.40 B |
| 09/27/2024 | $19.47 | $19.31 (-0.82%) | $19.55 | $19.25 | 355,000 | $1.38 B |
| 09/26/2024 | $19.57 | $19.36 (-1.07%) | $19.60 | $19.35 | 425,000 | $1.38 B |