5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
+4.09%
1 YEAR PERFORMANCE
+2.03%
UMH Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $16.59 | $16.57 (-0.12%) | $16.66 | $16.55 | 21.26 K | |
| 08/13/2026 | $16.37 | $16.59 (1.34%) | $16.66 | $16.37 | 748.05 K | $1.41 B |
| 08/12/2026 | $16.09 | $16.29 (1.24%) | $16.33 | $16.09 | 1.02 M | $1.39 B |
| 08/11/2026 | $15.79 | $16.13 (2.15%) | $16.36 | $15.79 | 880.64 K | $1.37 B |
| 08/10/2026 | $15.90 | $15.68 (-1.38%) | $15.91 | $15.46 | 647.30 K | $1.34 B |
| 08/07/2026 | $15.64 | $15.90 (1.66%) | $15.99 | $15.64 | 881.32 K | $1.35 B |
| 08/06/2026 | $15.46 | $15.71 (1.62%) | $15.77 | $15.17 | 743.19 K | $1.34 B |
| 08/05/2026 | $15.37 | $15.20 (-1.11%) | $15.41 | $15.09 | 766.90 K | $1.30 B |
| 08/04/2026 | $15.20 | $15.32 (0.79%) | $15.36 | $15.11 | 741.43 K | $1.31 B |
| 08/03/2026 | $15.21 | $15.27 (0.39%) | $15.33 | $15.10 | 656.60 K | $1.30 B |
| 07/31/2026 | $15.30 | $15.11 (-1.24%) | $15.35 | $15.04 | 516.63 K | $1.28 B |
| 07/30/2026 | $15.77 | $15.31 (-2.92%) | $15.77 | $15.14 | 481.20 K | $1.30 B |
| 07/29/2026 | $15.70 | $15.76 (0.38%) | $15.82 | $15.64 | 407.23 K | $1.34 B |
| 07/28/2026 | $15.67 | $15.69 (0.13%) | $15.88 | $15.67 | 397.73 K | $1.33 B |
| 07/27/2026 | $15.60 | $15.52 (-0.51%) | $15.75 | $15.49 | 450.62 K | $1.32 B |
| 07/24/2026 | $15.54 | $15.54 (0%) | $15.68 | $15.50 | 331.64 K | $1.32 B |
| 07/23/2026 | $15.30 | $15.40 (0.65%) | $15.44 | $15.30 | 574.90 K | $1.31 B |
| 07/22/2026 | $15.54 | $15.49 (-0.32%) | $15.56 | $15.35 | 448.30 K | $1.32 B |
| 07/21/2026 | $15.55 | $15.49 (-0.39%) | $15.66 | $15.45 | 462.70 K | $1.32 B |
| 07/20/2026 | $15.69 | $15.60 (-0.57%) | $15.74 | $15.43 | 331.84 K | $1.33 B |
| 07/17/2026 | $15.92 | $15.69 (-1.44%) | $16.13 | $15.63 | 540.00 K | $1.33 B |
| 07/16/2026 | $15.37 | $15.88 (3.32%) | $15.97 | $15.37 | 538.04 K | $1.35 B |
| 07/15/2026 | $15.46 | $15.28 (-1.16%) | $15.60 | $15.26 | 490.86 K | $1.30 B |
| 07/14/2026 | $15.45 | $15.37 (-0.52%) | $15.48 | $15.35 | 366.03 K | $1.31 B |
| 07/13/2026 | $15.31 | $15.41 (0.65%) | $15.41 | $15.23 | 481.38 K | $1.31 B |
| 07/10/2026 | $15.28 | $15.28 (0%) | $15.37 | $15.15 | 395.22 K | $1.30 B |
| 07/09/2026 | $15.28 | $15.28 (0%) | $15.38 | $15.20 | 369.60 K | $1.30 B |
| 07/08/2026 | $15.39 | $15.16 (-1.49%) | $15.39 | $15.16 | 422.01 K | $1.29 B |
| 07/07/2026 | $15.52 | $15.41 (-0.71%) | $15.72 | $15.40 | 466.00 K | $1.31 B |
| 07/06/2026 | $15.56 | $15.41 (-0.96%) | $15.59 | $15.37 | 454.70 K | $1.31 B |
| 07/02/2026 | $15.44 | $15.52 (0.52%) | $15.52 | $15.31 | 572.86 K | $1.32 B |
| 07/01/2026 | $15.21 | $15.28 (0.46%) | $15.40 | $15.20 | 411.20 K | $1.30 B |
| 06/30/2026 | $15.35 | $15.14 (-1.37%) | $15.39 | $15.11 | 669.60 K | $1.29 B |
| 06/29/2026 | $15.31 | $15.44 (0.85%) | $15.44 | $15.22 | 530.10 K | $1.31 B |
| 06/26/2026 | $15.28 | $15.45 (1.11%) | $15.50 | $15.23 | 3.57 M | $1.31 B |
| 06/25/2026 | $15.26 | $15.12 (-0.92%) | $15.45 | $15.08 | 392.00 K | $1.29 B |
| 06/24/2026 | $15.26 | $15.33 (0.46%) | $15.48 | $15.15 | 488.44 K | $1.30 B |
| 06/23/2026 | $15.09 | $15.15 (0.4%) | $15.25 | $15.05 | 506.04 K | $1.29 B |
| 06/22/2026 | $14.99 | $14.97 (-0.13%) | $15.08 | $14.92 | 564.32 K | $1.27 B |
| 06/18/2026 | $15.04 | $15.06 (0.13%) | $15.08 | $14.95 | 729.40 K | $1.28 B |
| 06/17/2026 | $15.12 | $14.94 (-1.19%) | $15.22 | $14.86 | 544.60 K | $1.27 B |
| 06/16/2026 | $15.10 | $15.18 (0.53%) | $15.19 | $14.98 | 555.76 K | $1.29 B |
| 06/15/2026 | $15.26 | $15.04 (-1.44%) | $15.33 | $15.01 | 592.80 K | $1.28 B |
| 06/12/2026 | $15.23 | $15.28 (0.33%) | $15.40 | $15.21 | 473.11 K | $1.30 B |
| 06/11/2026 | $15.28 | $15.21 (-0.46%) | $15.44 | $15.18 | 458.96 K | $1.29 B |
| 06/10/2026 | $15.40 | $15.34 (-0.39%) | $15.71 | $15.28 | 526.71 K | $1.30 B |
| 06/09/2026 | $15.25 | $15.27 (0.13%) | $15.42 | $15.16 | 505.50 K | $1.30 B |
| 06/08/2026 | $15.26 | $15.12 (-0.92%) | $15.35 | $15.10 | 441.40 K | $1.29 B |
| 06/05/2026 | $15.05 | $15.26 (1.4%) | $15.42 | $15.05 | 488.15 K | $1.30 B |
| 06/04/2026 | $15.00 | $15.07 (0.47%) | $15.13 | $14.92 | 546.80 K | $1.28 B |
| 06/03/2026 | $14.89 | $14.81 (-0.54%) | $15.03 | $14.79 | 800.55 K | $1.26 B |
| 06/02/2026 | $14.99 | $15.00 (0.07%) | $15.10 | $14.88 | 547.41 K | $1.27 B |
| 06/01/2026 | $14.99 | $14.86 (-0.87%) | $15.06 | $14.74 | 943.61 K | $1.26 B |
| 05/29/2026 | $15.50 | $15.02 (-3.1%) | $15.63 | $14.99 | 1.06 M | $1.28 B |
| 05/28/2026 | $15.54 | $15.64 (0.64%) | $15.69 | $15.50 | 507.22 K | $1.33 B |
| 05/27/2026 | $15.55 | $15.62 (0.45%) | $15.73 | $15.52 | 704.60 K | $1.33 B |
| 05/26/2026 | $15.31 | $15.48 (1.11%) | $15.49 | $15.28 | 944.32 K | $1.32 B |
| 05/22/2026 | $15.51 | $15.30 (-1.35%) | $15.51 | $15.27 | 742.60 K | $1.30 B |
| 05/21/2026 | $15.33 | $15.45 (0.78%) | $15.59 | $15.14 | 985.85 K | $1.31 B |
| 05/20/2026 | $15.22 | $15.38 (1.05%) | $15.41 | $15.10 | 483.53 K | $1.31 B |
| 05/19/2026 | $15.16 | $15.21 (0.33%) | $15.44 | $15.10 | 554.75 K | $1.29 B |
| 05/18/2026 | $15.00 | $15.19 (1.27%) | $15.23 | $15.00 | 622.32 K | $1.29 B |
| 05/15/2026 | $14.98 | $14.92 (-0.4%) | $15.09 | $14.87 | 880.40 K | $1.27 B |
| 05/14/2026 | $15.34 | $15.20 (-0.91%) | $15.41 | $15.08 | 1.11 M | $1.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
