UMH Properties Inc (UMH) Historical Stock Data
19.24 ↓0.05 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMH is down -0.02% a day on average. There have been 15 days where UMH Properties Inc closed green and 15 days where UMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.28 | 19.24 | ↓$0.04 (-0.21%) | 19.22 | 19.42 | 345.45K |
| 2024-11-21 | 19.16 | 19.29 | ↑$0.13 (0.68%) | 19.02 | 19.33 | 279.65K |
| 2024-11-20 | 19.35 | 19.15 | ↓$0.20 (-1.03%) | 19.11 | 19.41 | 184.62K |
| 2024-11-19 | 19.09 | 19.53 | ↑$0.44 (2.30%) | 18.96 | 19.54 | 213.57K |
| 2024-11-18 | 19.08 | 19.13 | ↑$0.05 (0.26%) | 19.05 | 19.21 | 162.39K |
| 2024-11-15 | 19.49 | 19.16 | ↓$0.33 (-1.69%) | 19.10 | 19.49 | 292.08K |
| 2024-11-14 | 19.66 | 19.54 | ↓$0.12 (-0.61%) | 19.49 | 19.73 | 440.98K |
| 2024-11-13 | 19.55 | 19.75 | ↑$0.20 (1.02%) | 19.48 | 19.82 | 598.81K |
| 2024-11-12 | 19.63 | 19.38 | ↓$0.25 (-1.27%) | 19.27 | 19.72 | 317.99K |
| 2024-11-11 | 19.32 | 19.53 | ↑$0.21 (1.09%) | 19.32 | 19.68 | 312.86K |
| 2024-11-08 | 18.97 | 19.34 | ↑$0.37 (1.95%) | 18.97 | 19.50 | 472.73K |
| 2024-11-07 | 19.33 | 18.95 | ↓$0.38 (-1.97%) | 18.95 | 20.42 | 432K |
| 2024-11-06 | 19.14 | 18.77 | ↓$0.37 (-1.93%) | 18.62 | 19.27 | 451.39K |
| 2024-11-05 | 18.29 | 18.68 | ↑$0.39 (2.13%) | 18.18 | 18.70 | 221.74K |
| 2024-11-04 | 18.15 | 18.40 | ↑$0.25 (1.38%) | 18.13 | 18.64 | 270.35K |
| 2024-11-01 | 18.67 | 18.21 | ↓$0.46 (-2.46%) | 18.19 | 18.86 | 267.34K |
| 2024-10-31 | 18.99 | 18.65 | ↓$0.34 (-1.79%) | 18.64 | 19.07 | 288.92K |
| 2024-10-30 | 18.84 | 19.01 | ↑$0.17 (0.90%) | 18.84 | 19.09 | 189.62K |
| 2024-10-29 | 18.77 | 18.85 | ↑$0.08 (0.43%) | 18.66 | 18.86 | 209.72K |
| 2024-10-28 | 19.09 | 18.84 | ↓$0.25 (-1.31%) | 18.84 | 19.24 | 230.69K |
| 2024-10-25 | 19.20 | 18.95 | ↓$0.25 (-1.30%) | 18.95 | 19.23 | 182.49K |
| 2024-10-24 | 19.32 | 19.08 | ↓$0.24 (-1.24%) | 19.04 | 19.44 | 237.90K |
| 2024-10-23 | 18.76 | 19.25 | ↑$0.49 (2.61%) | 18.72 | 19.30 | 292.38K |
| 2024-10-22 | 18.51 | 18.82 | ↑$0.31 (1.67%) | 18.41 | 18.91 | 213.95K |
| 2024-10-21 | 18.86 | 18.59 | ↓$0.27 (-1.43%) | 18.55 | 18.98 | 234.67K |
| 2024-10-18 | 18.97 | 18.96 | ↓$0.01 (-0.05%) | 18.90 | 19.03 | 233.25K |
| 2024-10-17 | 18.97 | 18.91 | ↓$0.06 (-0.32%) | 18.87 | 19.02 | 182.26K |
| 2024-10-16 | 18.85 | 19.07 | ↑$0.22 (1.17%) | 18.85 | 19.13 | 274.73K |
| 2024-10-15 | 18.80 | 18.83 | ↑$0.03 (0.16%) | 18.73 | 19.00 | 285.20K |
| 2024-10-14 | 18.66 | 18.73 | ↑$0.07 (0.38%) | 18.57 | 18.89 | 245.96K |
Create an account or log in to view more rows.
$UMH lets go <3
$UMH Good morning gang!
$UMH Buying again tomorrow.
$UMH Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UMH more calls coming in
$UMH lmao wtf was that
$UMH HOLDING STRONG FOR ALL OF YOU
$UMH almost go time
$UMH cup and handle!
$UMH low volume today isn’t necessarily a bad thing