UMH Properties Inc (UMH) Historical Stock Data
19.07 ↑0.55 (2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UMH is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.52 | 19.07 | ↑$0.55 (2.97%) | 18.38 | 19.15 | 2.82M |
| 2024-12-19 | 18.95 | 18.52 | ↓$0.43 (-2.27%) | 18.52 | 19.09 | 496.37K |
| 2024-12-18 | 19.30 | 18.87 | ↓$0.43 (-2.23%) | 18.87 | 19.75 | 790.51K |
| 2024-12-17 | 19.21 | 19.31 | ↑$0.10 (0.52%) | 19.14 | 19.42 | 417.69K |
| 2024-12-16 | 19.34 | 19.29 | ↓$0.05 (-0.26%) | 19.07 | 19.71 | 652.19K |
| 2024-12-13 | 19.37 | 19.37 | ↑$0.00 (0.00%) | 19.24 | 19.60 | 364.96K |
| 2024-12-12 | 19.29 | 19.47 | ↑$0.18 (0.93%) | 19.27 | 19.64 | 363.55K |
| 2024-12-11 | 19.53 | 19.32 | ↓$0.21 (-1.08%) | 19.24 | 19.76 | 345.98K |
| 2024-12-10 | 19.66 | 19.46 | ↓$0.20 (-1.02%) | 19.38 | 19.69 | 486.62K |
| 2024-12-09 | 19.30 | 19.73 | ↑$0.43 (2.23%) | 19.30 | 19.83 | 441.63K |
| 2024-12-06 | 19.79 | 19.26 | ↓$0.53 (-2.68%) | 19.23 | 19.93 | 598.82K |
| 2024-12-05 | 19.72 | 19.85 | ↑$0.13 (0.66%) | 19.59 | 20.03 | 1.31M |
| 2024-12-04 | 19.34 | 19.63 | ↑$0.29 (1.50%) | 18.96 | 19.82 | 1.29M |
| 2024-12-03 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 18.68 | 19.08 | 817.34K |
| 2024-12-02 | 19.20 | 18.96 | ↓$0.24 (-1.25%) | 18.86 | 19.20 | 361.90K |
| 2024-11-29 | 19.36 | 19.20 | ↓$0.16 (-0.83%) | 19.20 | 19.47 | 261.07K |
| 2024-11-27 | 19.46 | 19.26 | ↓$0.20 (-1.03%) | 19.25 | 19.63 | 746.82K |
| 2024-11-26 | 19.39 | 19.40 | ↑$0.01 (0.05%) | 19.23 | 19.61 | 459.96K |
| 2024-11-25 | 19.32 | 19.39 | ↑$0.07 (0.36%) | 19.32 | 19.58 | 0.96M |
| 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 |
Create an account or log in to view more rows.
$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
$UMH lmao wtf was that
$UMH HOLDING STRONG FOR ALL OF YOU
$UMH almost go time
$UMH cup and handle!