UMH Properties Inc (UMH) Historical Stock Data
17.48 ↑0.06 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMH is up 0.06% a day on average. There have been 16 days where UMH Properties Inc closed green and 14 days where UMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 17.43 | 17.48 | ↑$0.05 (0.29%) | 17.22 | 17.48 | 234.12K |
| 2025-04-24 | 17.47 | 17.42 | ↓$0.05 (-0.29%) | 17.39 | 17.58 | 284.51K |
| 2025-04-23 | 17.39 | 17.47 | ↑$0.08 (0.46%) | 17.24 | 17.55 | 483.90K |
| 2025-04-22 | 17.21 | 17.28 | ↑$0.07 (0.41%) | 17.10 | 17.57 | 489.58K |
| 2025-04-21 | 17.14 | 17.03 | ↓$0.11 (-0.64%) | 16.84 | 17.33 | 263.33K |
| 2025-04-17 | 16.94 | 17.29 | ↑$0.35 (2.07%) | 16.94 | 17.44 | 345.32K |
| 2025-04-16 | 17.09 | 16.94 | ↓$0.15 (-0.88%) | 16.80 | 17.27 | 334.39K |
| 2025-04-15 | 17.10 | 17.04 | ↓$0.06 (-0.35%) | 16.97 | 17.24 | 760.07K |
| 2025-04-14 | 16.91 | 17.10 | ↑$0.19 (1.12%) | 16.87 | 17.23 | 329.07K |
| 2025-04-11 | 16.60 | 16.83 | ↑$0.23 (1.39%) | 16.32 | 16.88 | 361.19K |
| 2025-04-10 | 16.84 | 16.71 | ↓$0.13 (-0.77%) | 16.23 | 17.14 | 571.18K |
| 2025-04-09 | 16.08 | 17.13 | ↑$1.05 (6.53%) | 15.74 | 17.31 | 1.23M |
| 2025-04-08 | 17.36 | 16.36 | ↓$1.00 (-5.76%) | 16.22 | 17.40 | 553.28K |
| 2025-04-07 | 17.39 | 16.97 | ↓$0.42 (-2.42%) | 16.87 | 17.88 | 690.59K |
| 2025-04-04 | 18.58 | 17.85 | ↓$0.73 (-3.93%) | 17.84 | 18.63 | 738.17K |
| 2025-04-03 | 18.63 | 18.78 | ↑$0.15 (0.81%) | 18.50 | 19.02 | 535.51K |
| 2025-04-02 | 18.73 | 18.82 | ↑$0.09 (0.48%) | 18.55 | 18.95 | 342.54K |
| 2025-04-01 | 18.72 | 18.69 | ↓$0.03 (-0.16%) | 18.43 | 18.72 | 292.51K |
| 2025-03-31 | 18.77 | 18.70 | ↓$0.07 (-0.37%) | 18.60 | 19.00 | 748.31K |
| 2025-03-28 | 18.58 | 18.70 | ↑$0.12 (0.65%) | 18.31 | 18.76 | 571.15K |
| 2025-03-27 | 18.53 | 18.51 | ↓$0.02 (-0.11%) | 18.42 | 18.66 | 279.27K |
| 2025-03-26 | 18.37 | 18.49 | ↑$0.12 (0.65%) | 18.20 | 18.50 | 255.36K |
| 2025-03-25 | 18.37 | 18.30 | ↓$0.07 (-0.38%) | 18.14 | 18.50 | 449.03K |
| 2025-03-24 | 18.46 | 18.36 | ↓$0.10 (-0.54%) | 18.29 | 18.48 | 261.56K |
| 2025-03-21 | 18.45 | 18.31 | ↓$0.14 (-0.76%) | 18.16 | 18.49 | 727.09K |
| 2025-03-20 | 18.34 | 18.51 | ↑$0.17 (0.93%) | 18.19 | 18.56 | 392.29K |
| 2025-03-19 | 18.20 | 18.25 | ↑$0.05 (0.27%) | 18.02 | 18.32 | 413.12K |
| 2025-03-18 | 18.22 | 18.25 | ↑$0.03 (0.16%) | 18.08 | 18.42 | 400.05K |
| 2025-03-17 | 17.98 | 18.23 | ↑$0.25 (1.39%) | 17.88 | 18.32 | 371.41K |
| 2025-03-14 | 17.80 | 18.06 | ↑$0.26 (1.46%) | 17.71 | 18.07 | 464.69K |
Create an account or log in to view more rows.
$UMH Take it Bears !
$UMH The United States stock market is going to crash.
$UMH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$UMH buy the dip.
$UMH is the dump over
$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