-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
+1.03% -
3 MONTH PERFORMANCE
+22.57% -
6 MONTH PERFORMANCE
+23.34% -
YEAR-TO-DATE PERFORMANCE
+28.33% -
1 YEAR PERFORMANCE
+40.23%
UMH Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $19.72 | $19.65 (-0.35%) | $19.75 | $19.54 | 423,540 | $1.40 B |
| 09/24/2024 | $19.86 | $19.73 (-0.65%) | $19.97 | $19.73 | 452,808 | $1.41 B |
| 09/23/2024 | $19.83 | $19.94 (0.55%) | $19.98 | $19.73 | 480,605 | $1.42 B |
| 09/20/2024 | $19.78 | $19.74 (-0.2%) | $19.88 | $19.65 | 3.99 M | $1.41 B |
| 09/19/2024 | $19.95 | $19.88 (-0.35%) | $20.09 | $19.65 | 478,637 | $1.42 B |
| 09/18/2024 | $19.81 | $19.82 (0.05%) | $20.15 | $19.69 | 418,600 | $1.42 B |
| 09/17/2024 | $20.09 | $19.79 (-1.49%) | $20.14 | $19.65 | 649,204 | $1.41 B |
| 09/16/2024 | $20.49 | $20.19 (-1.46%) | $20.64 | $20.19 | 486,513 | $1.44 B |
| 09/13/2024 | $20.15 | $20.42 (1.34%) | $20.49 | $20.15 | 464,844 | $1.46 B |
| 09/12/2024 | $19.82 | $20.00 (0.91%) | $20.11 | $19.82 | 378,563 | $1.43 B |
| 09/11/2024 | $19.69 | $19.78 (0.46%) | $19.88 | $19.56 | 369,717 | $1.41 B |
| 09/10/2024 | $19.61 | $19.80 (0.97%) | $19.80 | $19.59 | 862,819 | $1.41 B |
| 09/09/2024 | $19.64 | $19.58 (-0.31%) | $19.70 | $19.47 | 645,342 | $1.40 B |
| 09/06/2024 | $19.60 | $19.59 (-0.05%) | $19.74 | $19.32 | 556,500 | $1.40 B |
| 09/05/2024 | $19.63 | $19.66 (0.15%) | $19.95 | $19.48 | 947,200 | $1.40 B |
| 09/04/2024 | $19.28 | $19.23 (-0.26%) | $19.50 | $19.18 | 359,500 | $1.37 B |
| 09/03/2024 | $19.40 | $19.30 (-0.52%) | $19.52 | $19.30 | 361,800 | $1.38 B |
| 08/30/2024 | $19.25 | $19.46 (1.09%) | $19.50 | $19.25 | 302,816 | $1.39 B |
| 08/29/2024 | $19.28 | $19.20 (-0.41%) | $19.30 | $19.13 | 352,300 | $1.37 B |
| 08/28/2024 | $19.40 | $19.30 (-0.52%) | $19.54 | $19.28 | 524,026 | $1.38 B |
| 08/27/2024 | $19.44 | $19.36 (-0.41%) | $19.52 | $19.35 | 321,566 | $1.38 B |
| 08/26/2024 | $19.72 | $19.57 (-0.76%) | $19.76 | $19.53 | 464,200 | $1.40 B |
| 08/23/2024 | $19.52 | $19.58 (0.31%) | $19.79 | $19.45 | 338,499 | $1.40 B |
| 08/22/2024 | $19.29 | $19.42 (0.67%) | $19.55 | $19.26 | 485,000 | $1.39 B |
| 08/21/2024 | $19.19 | $19.22 (0.16%) | $19.24 | $19.09 | 337,747 | $1.37 B |
| 08/20/2024 | $19.24 | $19.14 (-0.52%) | $19.30 | $19.11 | 232,400 | $1.37 B |
| 08/19/2024 | $19.51 | $19.26 (-1.28%) | $19.55 | $19.18 | 300,614 | $1.38 B |
| 08/16/2024 | $19.35 | $19.40 (0.26%) | $19.40 | $19.16 | 601,100 | $1.39 B |
| 08/15/2024 | $19.52 | $19.34 (-0.92%) | $19.65 | $19.28 | 395,055 | $1.38 B |
| 08/14/2024 | $19.51 | $19.57 (0.31%) | $19.70 | $19.15 | 921,700 | $1.40 B |
| 08/13/2024 | $19.27 | $19.35 (0.42%) | $19.47 | $19.00 | 1.23 M | $1.38 B |
| 08/12/2024 | $19.25 | $19.15 (-0.52%) | $19.38 | $19.06 | 913,101 | $1.37 B |
| 08/09/2024 | $19.23 | $19.18 (-0.26%) | $19.49 | $19.16 | 414,800 | $1.37 B |
| 08/08/2024 | $19.06 | $19.05 (-0.05%) | $19.35 | $18.91 | 393,018 | $1.36 B |
| 08/07/2024 | $19.61 | $19.00 (-3.11%) | $19.61 | $18.50 | 582,979 | $1.36 B |
| 08/06/2024 | $18.04 | $18.97 (5.16%) | $19.06 | $18.04 | 652,100 | $1.35 B |
| 08/05/2024 | $17.86 | $18.12 (1.46%) | $18.32 | $17.73 | 916,100 | $1.29 B |
| 08/02/2024 | $17.85 | $18.37 (2.91%) | $18.47 | $17.85 | 501,015 | $1.31 B |
| 08/01/2024 | $17.88 | $18.11 (1.29%) | $18.15 | $17.68 | 487,237 | $1.25 B |
| 07/31/2024 | $17.83 | $17.76 (-0.39%) | $18.04 | $17.69 | 329,316 | $1.23 B |
| 07/30/2024 | $17.66 | $17.73 (0.4%) | $17.79 | $17.49 | 218,900 | $1.23 B |
| 07/29/2024 | $17.69 | $17.60 (-0.51%) | $17.75 | $17.49 | 210,400 | $1.22 B |
| 07/26/2024 | $17.61 | $17.68 (0.4%) | $17.71 | $17.42 | 244,000 | $1.22 B |
| 07/25/2024 | $17.42 | $17.40 (-0.11%) | $17.69 | $17.36 | 260,213 | $1.20 B |
| 07/24/2024 | $17.69 | $17.41 (-1.58%) | $17.97 | $17.41 | 239,092 | $1.20 B |
| 07/23/2024 | $17.46 | $17.70 (1.37%) | $17.73 | $17.38 | 356,000 | $1.22 B |
| 07/22/2024 | $17.43 | $17.46 (0.17%) | $17.52 | $17.29 | 306,866 | $1.21 B |
| 07/19/2024 | $17.55 | $17.43 (-0.68%) | $17.64 | $17.41 | 252,843 | $1.20 B |
| 07/18/2024 | $17.64 | $17.51 (-0.74%) | $17.91 | $17.49 | 390,219 | $1.21 B |
| 07/17/2024 | $17.63 | $17.48 (-0.85%) | $17.70 | $17.44 | 1.43 M | $1.21 B |
| 07/16/2024 | $17.31 | $17.65 (1.96%) | $17.67 | $17.26 | 319,056 | $1.22 B |
| 07/15/2024 | $17.04 | $17.18 (0.82%) | $17.30 | $16.90 | 332,948 | $1.19 B |
| 07/12/2024 | $16.97 | $16.93 (-0.24%) | $17.07 | $16.80 | 669,969 | $1.17 B |
| 07/11/2024 | $16.62 | $16.82 (1.2%) | $16.99 | $16.55 | 676,833 | $1.16 B |
| 07/10/2024 | $16.41 | $16.33 (-0.49%) | $16.44 | $16.18 | 489,687 | $1.13 B |
| 07/09/2024 | $16.33 | $16.31 (-0.12%) | $16.36 | $16.18 | 260,784 | $1.13 B |
| 07/08/2024 | $16.30 | $16.37 (0.43%) | $16.43 | $16.28 | 263,298 | $1.13 B |
| 07/05/2024 | $16.18 | $16.23 (0.31%) | $16.29 | $16.09 | 277,980 | $1.12 B |
| 07/03/2024 | $16.12 | $16.14 (0.12%) | $16.23 | $16.09 | 196,366 | $1.12 B |
| 07/02/2024 | $16.09 | $16.12 (0.19%) | $16.13 | $16.01 | 345,175 | $1.11 B |
| 07/01/2024 | $15.95 | $16.04 (0.56%) | $16.05 | $15.83 | 503,338 | $1.11 B |