Canada markets closed

UMH Properties, Inc. (UMH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.36-0.69 (-4.30%)
At close: 04:00PM EDT
15.36 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.9816.0815.1715.3615.36387,148
May 02, 202415.8916.1215.8316.0516.05318,900
May 01, 202415.9916.0315.7515.8015.80287,800
Apr 30, 202415.8316.1815.7915.9215.92380,800
Apr 29, 202415.7515.9815.7515.9315.93241,500
Apr 26, 202415.6815.8015.6215.6615.66176,200
Apr 25, 202415.5415.6515.4115.6315.63239,200
Apr 24, 202415.4815.8015.3915.6915.69195,700
Apr 23, 202415.5715.7315.5415.5915.59176,100
Apr 22, 202415.3915.5515.3515.5415.54276,800
Apr 19, 202415.2115.4315.2115.3715.37196,100
Apr 18, 202415.2015.3215.0915.2415.24257,200
Apr 17, 202415.2715.3715.0615.1715.17263,600
Apr 16, 202415.2915.4015.1615.2015.20291,900
Apr 15, 202415.5115.5115.2615.3215.32310,600
Apr 12, 202415.6615.6615.4015.4515.45350,600
Apr 11, 202415.5615.7815.5015.6715.67305,700
Apr 10, 202416.0616.0815.3915.5215.52434,300
Apr 09, 202416.2216.6116.1816.4916.49525,800
Apr 08, 202415.7216.1715.6416.1516.15544,100
Apr 05, 202415.7715.8315.6015.6015.60310,900
Apr 04, 202416.2016.2015.8115.8315.83328,100
Apr 03, 202415.9016.0515.8416.0416.04308,800
Apr 02, 202415.9416.1615.8216.0216.02367,200
Apr 01, 202416.2316.2315.9215.9415.94265,100
Mar 28, 202415.8716.2415.8716.2416.24428,900
Mar 27, 202415.8415.9515.7515.8415.84391,600
Mar 26, 202415.9815.9815.6215.6615.66375,800
Mar 25, 202415.9416.0315.7715.8815.88335,900
Mar 22, 202416.3116.3516.0016.0216.02234,200
Mar 21, 202416.0616.2615.9216.2616.26396,500
Mar 20, 202415.5815.9715.5715.9515.95334,900
Mar 19, 202415.6015.7515.6015.6815.68378,100
Mar 18, 202415.5515.7515.5515.5715.57340,600
Mar 15, 202415.5715.7815.5315.6215.62617,400
Mar 14, 202415.9015.9015.5715.7215.72344,900
Mar 13, 202416.1116.2115.8415.9415.94516,100
Mar 12, 202416.1916.2616.0316.2316.23411,900
Mar 11, 202416.2416.3216.1916.2316.23270,600
Mar 08, 202416.3516.4016.2416.2916.29307,300
Mar 07, 202416.3916.3916.0316.1416.14321,300
Mar 06, 202416.3816.4616.1116.2416.24314,600
Mar 05, 202416.1516.3516.0516.1916.19523,300
Mar 04, 202415.8216.2115.6916.1416.14447,200
Mar 01, 202415.3316.0015.2815.8615.86677,000
Feb 29, 202414.5915.4614.5615.4015.40874,100
Feb 28, 202414.1714.4614.0914.2814.28281,600
Feb 27, 202414.2714.3614.2214.2614.26239,800
Feb 26, 202414.2914.3914.1514.1714.17286,100
Feb 23, 202414.3514.4214.2414.3414.34187,500
Feb 22, 202414.5214.5214.3214.3614.36285,100
Feb 21, 202414.5314.6114.4514.5114.51220,000
Feb 20, 202414.5814.7114.4814.5314.53260,900
Feb 16, 202414.5014.6914.2514.6514.65413,900
Feb 15, 202414.4114.5814.3314.5414.54433,400
Feb 14, 202414.2614.3614.1414.2714.27419,300
Feb 14, 20240.205 Dividend
Feb 13, 202414.3414.4514.1114.3614.15543,800
Feb 12, 202414.8414.8914.7214.7314.52362,200
Feb 09, 202414.7214.8114.6314.8014.59300,500
Feb 08, 202414.5314.7414.4914.7114.50252,200
Feb 07, 202414.8414.8414.5814.5914.38264,200
Feb 06, 202414.4914.8114.4114.7914.58314,100
Feb 05, 202414.7114.7614.5114.5314.32254,200
Feb 02, 202414.9614.9714.6714.9014.69318,700
Feb 01, 202415.1115.1114.7715.1014.88351,400
Jan 31, 202415.4115.5014.9515.1114.89448,600
Jan 30, 202415.5215.6315.3715.3815.16318,600
Jan 29, 202415.3915.6115.3415.5915.37355,600
Jan 26, 202415.5815.6415.4015.4115.19254,500
Jan 25, 202415.5215.5415.3415.5015.28409,400
Jan 24, 202415.7315.7315.3015.3315.11319,200
Jan 23, 202415.7915.7915.4515.5415.32341,500
Jan 22, 202415.7415.8915.6015.6715.45376,300
Jan 19, 202415.0715.6414.9315.6415.42613,200
Jan 18, 202415.2115.2114.9314.9814.77366,300
Jan 17, 202415.3415.4714.9615.1514.93379,700
Jan 16, 202415.6715.8515.5815.5915.37365,400
Jan 12, 202415.9416.0015.7015.8015.57297,800
Jan 11, 202415.7715.7715.5415.7215.50345,300
Jan 10, 202415.4415.8615.4015.8015.57660,900
Jan 09, 202415.0315.4214.9615.4115.19505,700
Jan 08, 202414.6915.2214.6915.2114.99389,700
Jan 05, 202414.5714.8614.5214.7014.49342,800
Jan 04, 202414.7414.8514.6814.7214.51262,700
Jan 03, 202415.0415.1114.8214.8214.61321,700
Jan 02, 202415.2515.4015.1315.1714.95330,800
Dec 29, 202315.5015.5715.3115.3215.10242,700
Dec 28, 202315.3715.5615.3515.5615.34323,700
Dec 27, 202315.3715.5015.3515.4215.20361,200
Dec 26, 202315.2015.4215.1315.3815.16303,600
Dec 22, 202315.1115.2615.0715.2014.98371,800
Dec 21, 202315.1615.2114.9215.0014.79350,500
Dec 20, 202315.1715.3515.0415.0414.83368,400
Dec 19, 202315.2215.3315.1515.2215.00595,000
Dec 18, 202315.0615.2314.9415.1414.92664,200
Dec 15, 202315.3715.4414.9215.1014.881,817,500
Dec 14, 202315.4015.4715.2415.3715.15778,400
Dec 13, 202314.7615.1914.6015.0714.851,165,200
Dec 12, 202314.7214.8314.6014.7214.51294,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...