Canada markets open in 3 hours 16 minutes

UMH Properties, Inc. (UMH-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.35+0.30 (+1.37%)
At close: 03:51PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.1522.4122.1522.3522.3513,193
May 02, 202422.1022.3122.0022.0522.053,673
May 01, 202421.9022.2321.8422.1022.1017,339
Apr 30, 202422.0022.0821.8021.8021.808,431
Apr 29, 202421.9022.1421.9022.0522.057,715
Apr 26, 202422.0122.2621.7321.8121.8134,334
Apr 25, 202422.3922.3922.0522.1822.187,458
Apr 24, 202422.4222.7022.4222.5022.507,869
Apr 23, 202422.7322.8222.5622.5822.589,435
Apr 22, 202422.1922.4522.0522.4522.459,667
Apr 19, 202421.7822.2021.7122.1722.1723,992
Apr 18, 202422.2522.2521.7421.7521.7520,524
Apr 17, 202422.1022.3922.1022.1222.123,004
Apr 16, 202421.8822.2521.7622.0422.0429,616
Apr 15, 202422.4622.4621.7121.7121.7118,092
Apr 12, 202422.2922.9922.0122.6022.6012,480
Apr 11, 202422.6022.6022.1122.2922.2916,062
Apr 10, 202422.8922.8922.6022.6022.6014,180
Apr 09, 202422.9323.0622.8023.0023.0021,302
Apr 08, 202422.8322.8322.7022.7922.792,559
Apr 05, 202422.8022.8622.6522.7622.765,808
Apr 04, 202422.8122.8122.7222.7422.746,084
Apr 03, 202422.6022.9122.6022.6822.6810,033
Apr 02, 202422.8622.8922.6422.6422.6416,075
Apr 01, 202422.8223.0422.7522.9322.9317,238
Mar 28, 202423.6123.6122.6222.6222.6273,341
Mar 27, 202423.4023.5523.1123.2123.2122,062
Mar 26, 202423.3023.3822.9523.3623.3630,744
Mar 25, 202423.5223.5823.2123.3023.3014,663
Mar 22, 202423.6023.6323.1223.5023.508,254
Mar 21, 202423.4423.7523.3523.6423.6423,329
Mar 20, 202423.1923.4023.1923.3923.3918,086
Mar 19, 202423.3323.4023.2923.2923.2915,988
Mar 18, 202423.3023.3023.2023.2323.239,879
Mar 15, 202423.2023.4423.1523.3023.3014,668
Mar 14, 202423.3123.3123.0023.1223.1213,174
Mar 13, 202423.5123.5322.9623.2523.2514,538
Mar 12, 202423.3623.4523.0223.4523.455,969
Mar 11, 202423.5123.5123.3223.3623.368,209
Mar 08, 202423.6323.8223.5623.6423.6413,164
Mar 07, 202423.3723.6023.3723.5623.567,546
Mar 06, 202423.1423.4123.1423.1923.195,650
Mar 05, 202423.0023.3422.9723.0223.0210,855
Mar 04, 202423.3423.3423.0023.0823.086,313
Mar 01, 202423.4123.4223.0323.2723.2713,375
Feb 29, 202423.1023.6022.7823.4923.4948,712
Feb 28, 202422.7522.9822.6022.9722.9721,557
Feb 27, 202422.9522.9522.8022.8522.8514,728
Feb 26, 202423.0023.0022.7522.8522.8510,085
Feb 23, 202422.6523.0222.6523.0023.0015,691
Feb 22, 202422.5322.7522.5322.6122.619,847
Feb 21, 202422.7522.7522.5022.6022.6010,866
Feb 20, 202422.5322.7322.5222.7122.716,581
Feb 16, 202422.5522.7322.5222.6522.6514,077
Feb 15, 202422.4422.6222.1722.5522.5512,609
Feb 14, 202422.7522.7722.5022.5022.5019,918
Feb 14, 20240.398438 Dividend
Feb 13, 202422.8923.0022.8022.8822.4910,878
Feb 12, 202422.9823.0322.9723.0022.6013,877
Feb 09, 202422.4723.0722.4723.0522.6524,524
Feb 08, 202422.6622.7122.4622.7122.3131,221
Feb 07, 202423.0323.0322.5922.6422.2515,203
Feb 06, 202423.0023.1022.9123.0522.6517,612
Feb 05, 202422.9423.0422.7023.0022.608,737
Feb 02, 202422.9322.9622.6922.9422.5417,934
Feb 01, 202423.0523.1022.5723.1022.7014,597
Jan 31, 202423.0523.0523.0023.0122.6142,162
Jan 30, 202423.0023.0222.8723.0122.6115,954
Jan 29, 202423.0723.0722.9322.9322.5429,669
Jan 26, 202422.7723.0022.7723.0022.6012,689
Jan 25, 202422.7622.8022.6622.7822.3814,368
Jan 24, 202422.7622.8122.7522.7922.405,412
Jan 23, 202422.8222.8222.7022.7522.3510,201
Jan 22, 202422.8522.9222.6922.7022.3014,741
Jan 19, 202422.6422.8522.5922.8422.4419,934
Jan 18, 202422.7722.7722.5122.5522.169,426
Jan 17, 202422.7522.8022.6922.7522.358,935
Jan 16, 202422.7322.8722.6222.7222.3228,845
Jan 12, 202422.5222.8522.5222.5722.182,186
Jan 11, 202422.8722.8722.5022.5622.179,018
Jan 10, 202422.6022.8222.4722.4922.108,483
Jan 09, 202422.7122.7222.5522.6022.218,530
Jan 08, 202422.4622.5522.4622.4722.0819,845
Jan 05, 202422.7522.7522.4622.4622.074,796
Jan 04, 202422.5822.7022.5122.6022.214,382
Jan 03, 202422.5622.6522.4522.4622.0711,458
Jan 02, 202422.5023.0022.4922.6722.2710,938
Dec 29, 202322.4122.7022.3622.5022.1123,547
Dec 28, 202322.5722.5722.3622.3621.979,384
Dec 27, 202322.2022.5022.2022.5022.1116,865
Dec 26, 202322.2022.3522.1422.1521.7624,000
Dec 22, 202322.2022.2022.1222.1921.8010,062
Dec 21, 202322.1522.2022.1122.1321.756,124
Dec 20, 202322.1122.1722.0422.1121.7314,176
Dec 19, 202322.1022.2022.0522.1021.7232,378
Dec 18, 202322.1622.3022.1022.1521.7620,337
Dec 15, 202322.3222.3622.1122.1821.7918,481
Dec 14, 202321.8022.2421.8022.1721.7823,827
Dec 13, 202321.4422.0921.4421.6521.2715,340
Dec 12, 202321.5721.5921.2521.2520.8821,444
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...