5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
-4.89%
6 MONTH PERFORMANCE
+1.97%
YEAR-TO-DATE PERFORMANCE
-4.24%
1 YEAR PERFORMANCE
+17.56%
UMH Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $18.16 | $18.08 (-0.47%) | $18.26 | $18.00 | 72,956 | $1.37 B |
| 01/29/2025 | $18.06 | $18.01 (-0.28%) | $18.16 | $17.72 | 908,412 | $1.36 B |
| 01/28/2025 | $18.28 | $18.09 (-1.04%) | $18.49 | $18.04 | 228,620 | $1.37 B |
| 01/27/2025 | $18.04 | $18.34 (1.66%) | $18.42 | $18.02 | 271,600 | $1.39 B |
| 01/24/2025 | $17.86 | $17.97 (0.62%) | $18.11 | $17.83 | 226,300 | $1.36 B |
| 01/23/2025 | $17.96 | $18.00 (0.22%) | $18.03 | $17.78 | 339,238 | $1.36 B |
| 01/22/2025 | $18.46 | $17.97 (-2.65%) | $18.46 | $17.96 | 364,300 | $1.36 B |
| 01/21/2025 | $18.32 | $18.55 (1.26%) | $18.56 | $18.29 | 254,100 | $1.40 B |
| 01/17/2025 | $18.29 | $18.28 (-0.05%) | $18.33 | $18.16 | 355,726 | $1.38 B |
| 01/16/2025 | $17.90 | $18.22 (1.79%) | $18.24 | $17.85 | 196,000 | $1.38 B |
| 01/15/2025 | $18.34 | $17.87 (-2.56%) | $18.34 | $17.81 | 252,400 | $1.35 B |
| 01/14/2025 | $17.93 | $17.94 (0.06%) | $18.04 | $17.77 | 222,700 | $1.36 B |
| 01/13/2025 | $17.56 | $17.84 (1.59%) | $17.86 | $17.51 | 342,672 | $1.35 B |
| 01/10/2025 | $17.90 | $17.59 (-1.73%) | $18.02 | $17.55 | 359,900 | $1.33 B |
| 01/08/2025 | $18.13 | $18.25 (0.66%) | $18.31 | $17.92 | 307,000 | $1.38 B |
| 01/07/2025 | $18.30 | $18.20 (-0.55%) | $18.46 | $18.00 | 325,019 | $1.38 B |
| 01/06/2025 | $18.95 | $18.32 (-3.32%) | $19.03 | $18.30 | 318,543 | $1.39 B |
| 01/03/2025 | $18.87 | $19.00 (0.69%) | $19.05 | $18.87 | 323,645 | $1.44 B |
| 01/02/2025 | $18.89 | $18.90 (0.05%) | $19.05 | $18.80 | 311,123 | $1.43 B |
| 12/31/2024 | $18.84 | $18.88 (0.21%) | $19.04 | $18.77 | 423,008 | $1.43 B |
| 12/30/2024 | $18.77 | $18.72 (-0.27%) | $18.83 | $18.52 | 260,297 | $1.42 B |
| 12/27/2024 | $18.90 | $18.74 (-0.85%) | $18.98 | $18.70 | 251,742 | $1.42 B |
| 12/26/2024 | $18.86 | $18.94 (0.42%) | $18.99 | $18.82 | 206,300 | $1.43 B |
| 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 |
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.
