NYSE - Delayed Quote
USD
UMH Properties, Inc. (UMH-PD)
20.67
-0.06
(-0.27%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.70
20.90
20.55
20.67
20.67
37,210
Oct 29, 2026
20.75
20.84
20.62
20.73
20.73
21,195
Oct 28, 2026
20.82
20.85
20.77
20.84
20.84
21,853
Oct 27, 2026
20.97
20.97
20.82
20.82
20.82
8,830
Oct 26, 2026
20.97
20.99
20.90
20.91
20.91
8,490
Oct 23, 2026
21.01
21.01
20.80
20.90
20.90
8,756
Oct 22, 2026
20.75
20.84
20.75
20.82
20.82
17,041
Oct 21, 2026
20.82
20.86
20.73
20.84
20.84
9,405
Oct 20, 2026
20.99
20.99
20.64
20.72
20.72
19,055
Oct 19, 2026
21.02
21.02
20.88
20.91
20.91
23,803
Oct 16, 2026
21.07
21.14
20.78
20.94
20.94
3,878
Oct 15, 2026
20.99
21.16
20.96
20.98
20.98
8,763
Oct 14, 2026
20.99
21.08
20.90
20.98
20.98
7,687
Oct 13, 2026
21.00
21.11
20.99
21.01
21.01
5,819
Oct 12, 2026
21.02
21.14
20.93
21.02
21.02
6,484
Oct 9, 2026
21.14
21.14
20.95
21.06
21.06
11,006
Oct 8, 2026
21.00
21.13
21.00
21.13
21.13
6,910
Oct 7, 2026
21.17
21.19
20.82
21.02
21.02
13,760
Oct 6, 2026
21.06
21.18
21.04
21.11
21.11
15,608
Oct 5, 2026
21.08
21.18
21.02
21.08
21.08
33,522
Oct 2, 2026
21.00
21.05
20.89
20.92
20.92
11,237
Oct 1, 2026
20.87
21.00
20.77
20.90
20.90
5,908
Sep 30, 2026
21.00
21.00
20.63
20.90
20.90
29,496
Sep 29, 2026
20.67
20.73
20.61
20.70
20.70
22,377
Sep 28, 2026
20.63
20.70
20.60
20.65
20.65
17,597
Sep 25, 2026
20.79
20.80
20.66
20.70
20.70
22,009
Sep 24, 2026
21.19
21.19
20.92
20.92
20.92
14,081
Sep 23, 2026
21.22
21.22
21.08
21.12
21.12
20,559
Sep 22, 2026
21.24
21.31
21.14
21.20
21.20
6,451
Sep 21, 2026
21.35
21.35
21.17
21.28
21.28
13,593
Sep 18, 2026
21.16
21.33
21.12
21.24
21.24
8,876
Sep 17, 2026
21.15
21.33
21.15
21.18
21.18
2,030
Sep 16, 2026
21.32
21.35
21.05
21.22
21.22
8,446
Sep 15, 2026
21.48
21.49
21.10
21.20
21.20
15,567
Sep 14, 2026
21.10
21.37
21.10
21.28
21.28
13,917
Sep 11, 2026
20.94
21.15
20.61
21.07
21.07
21,141
Sep 10, 2026
21.21
21.21
20.86
20.91
20.91
49,312
Sep 9, 2026
21.30
21.30
21.07
21.17
21.17
20,016
Sep 8, 2026
21.48
21.48
21.30
21.30
21.30
20,953
Sep 4, 2026
21.47
21.50
21.38
21.38
21.38
4,033
Sep 3, 2026
21.50
21.50
21.32
21.35
21.35
7,463
Sep 2, 2026
21.38
21.59
21.35
21.41
21.41
12,957
Sep 1, 2026
21.38
21.55
21.38
21.40
21.40
16,318
Aug 31, 2026
21.49
21.64
21.11
21.57
21.57
52,025
Aug 28, 2026
21.85
21.85
21.50
21.60
21.60
12,187
Aug 27, 2026
21.87
21.99
21.81
21.82
21.82
7,249
Aug 26, 2026
22.00
22.00
21.84
21.85
21.85
70,461
Aug 25, 2026
21.90
21.99
21.80
21.95
21.95
23,770
Aug 24, 2026
21.80
21.90
21.74
21.82
21.82
23,875
Aug 21, 2026
21.95
21.95
21.68
21.72
21.72
21,548
Aug 20, 2026
21.82
21.95
21.80
21.91
21.91
34,352
Aug 19, 2026
21.75
22.03
21.66
21.94
21.94
9,580
Aug 18, 2026
21.75
21.75
21.65
21.75
21.75
11,737
Aug 17, 2026
0.398438
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
21.94
21.94
21.67
21.75
21.75
18,743
Aug 14, 2026
22.12
22.20
22.09
22.15
21.75
16,690
Aug 13, 2026
22.10
22.24
22.08
22.12
21.72
31,480
Aug 12, 2026
22.11
22.17
22.10
22.10
21.70
3,334
Aug 11, 2026
22.18
22.18
22.10
22.10
21.70
8,991
Aug 10, 2026
22.34
22.34
22.11
22.17
21.77
18,534
Aug 7, 2026
22.07
22.34
22.06
22.34
21.94
8,750
Aug 6, 2026
22.20
22.25
22.08
22.25
21.85
26,372
Aug 5, 2026
22.13
22.18
22.08
22.12
21.72
5,948
Aug 4, 2026
22.10
22.17
22.09
22.11
21.71
9,689
Aug 3, 2026
22.00
22.15
22.00
22.11
21.71
8,508
Jul 31, 2026
22.15
22.15
21.95
22.10
21.70
41,006
Jul 30, 2026
22.06
22.20
22.00
22.05
21.65
23,041
Jul 29, 2026
22.22
22.26
22.14
22.14
21.74
32,465
Jul 28, 2026
22.00
22.19
21.95
22.19
21.79
18,951
Jul 27, 2026
22.02
22.17
21.96
22.10
21.70
31,338
Jul 24, 2026
21.82
22.08
21.82
22.08
21.68
23,153
Jul 23, 2026
21.93
21.95
21.87
21.95
21.56
20,540
Jul 22, 2026
21.93
21.94
21.80
21.92
21.53
7,142
Jul 21, 2026
21.85
21.94
21.78
21.92
21.53
18,408
Jul 20, 2026
21.85
21.93
21.80
21.92
21.53
9,139
Jul 17, 2026
21.88
21.88
21.80
21.86
21.47
18,861
Jul 16, 2026
21.84
21.84
21.77
21.82
21.43
7,033
Jul 15, 2026
21.74
21.84
21.74
21.80
21.41
17,032
Jul 14, 2026
21.55
21.78
21.55
21.73
21.33
5,736
Jul 13, 2026
21.67
21.69
21.50
21.61
21.22
22,127
Jul 10, 2026
21.60
21.64
21.50
21.58
21.19
11,157
Jul 9, 2026
21.35
21.63
21.35
21.52
21.13
13,342
Jul 8, 2026
21.39
21.51
21.33
21.44
21.05
8,900
Jul 7, 2026
21.45
21.55
21.40
21.42
21.03
9,048
Jul 6, 2026
21.60
21.60
21.40
21.52
21.13
22,037
Jul 2, 2026
21.39
21.54
21.33
21.40
21.02
17,882
Jul 1, 2026
21.15
21.63
21.10
21.38
21.00
13,307
Jun 30, 2026
21.35
21.97
20.75
21.05
20.67
234,026
Jun 29, 2026
21.63
21.63
21.23
21.36
20.98
33,537
Jun 26, 2026
21.28
21.94
21.28
21.36
20.98
16,470
Jun 25, 2026
21.60
21.75
21.25
21.34
20.96
21,168
Jun 24, 2026
21.58
21.83
21.35
21.55
21.16
26,089
Jun 23, 2026
21.62
21.82
21.51
21.61
21.22
28,558
Jun 22, 2026
21.89
21.93
21.69
21.69
21.30
13,197
Jun 18, 2026
21.95
22.05
21.85
21.90
21.51
7,663
Jun 17, 2026
21.97
22.09
21.97
22.04
21.64
27,011
Jun 16, 2026
22.04
22.08
21.95
22.02
21.62
21,377
Jun 15, 2026
22.00
22.07
21.93
22.04
21.64
28,512
Jun 12, 2026
22.05
22.05
21.94
21.99
21.59
16,823
Jun 11, 2026
21.84
22.08
21.84
22.00
21.60
52,654
Jun 10, 2026
21.94
21.99
21.75
21.84
21.45
9,747
Jun 9, 2026
22.01
22.04
21.92
21.99
21.59
16,185
Jun 8, 2026
22.00
22.06
21.99
22.01
21.61
30,273
Jun 5, 2026
22.01
22.01
21.91
21.99
21.59
29,429
Jun 4, 2026
22.02
22.04
21.96
22.03
21.63
7,804
Jun 3, 2026
21.95
22.00
21.94
22.00
21.60
17,107
Jun 2, 2026
21.99
22.00
21.84
21.95
21.56
19,010
Jun 1, 2026
21.64
21.97
21.60
21.95
21.56
29,723
May 29, 2026
21.68
21.70
21.54
21.54
21.15
23,005
May 28, 2026
21.75
21.75
21.61
21.66
21.27
16,993
May 27, 2026
21.72
21.72
21.67
21.70
21.31
22,225
May 26, 2026
21.60
21.70
21.59
21.70
21.31
17,788
May 22, 2026
21.60
21.65
21.51
21.55
21.16
18,499
May 21, 2026
21.55
21.60
21.50
21.55
21.16
16,747
May 20, 2026
21.36
21.53
21.36
21.50
21.11
16,997
May 19, 2026
21.48
21.50
21.42
21.50
21.11
14,412
May 18, 2026
21.48
21.50
21.44
21.48
21.09
7,314
May 15, 2026
0.398438
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
21.70
21.70
21.50
21.52
21.13
16,633
May 14, 2026
22.11
22.25
21.89
22.06
21.27
32,303
May 13, 2026
22.42
22.47
22.08
22.08
21.29
11,869
May 12, 2026
22.34
22.49
22.25
22.42
21.62
25,543
May 11, 2026
22.21
22.28
22.18
22.28
21.49
18,387
May 8, 2026
22.08
22.21
22.07
22.21
21.42
9,391
May 7, 2026
22.15
22.24
22.07
22.19
21.40
13,044
May 6, 2026
22.05
22.22
22.05
22.12
21.33
15,817
May 5, 2026
22.10
22.18
22.00
22.04
21.25
21,092
May 4, 2026
22.14
22.20
22.01
22.07
21.28
12,866
May 1, 2026
21.99
22.04
21.92
22.04
21.25
6,802
Apr 30, 2026
21.80
22.04
21.80
21.87
21.09
23,464
Apr 29, 2026
21.91
21.91
21.76
21.80
21.02
15,486
Apr 28, 2026
21.78
22.00
21.75
21.77
20.99
8,804
Apr 27, 2026
21.90
21.99
21.78
21.78
21.01
24,173
Apr 24, 2026
21.64
21.87
21.64
21.82
21.04
6,876
Apr 23, 2026
21.51
21.84
21.51
21.64
20.87
15,864
Apr 22, 2026
21.55
21.71
21.50
21.61
20.84
8,797
Apr 21, 2026
21.75
21.75
21.49
21.60
20.83
13,332
Apr 20, 2026
21.82
21.87
21.74
21.78
21.00
6,400
Apr 17, 2026
21.70
21.87
21.70
21.78
21.00
8,210
Apr 16, 2026
21.63
21.74
21.61
21.72
20.94
11,945
Apr 15, 2026
21.49
21.70
21.49
21.61
20.84
15,217
Apr 14, 2026
21.30
21.48
21.30
21.48
20.71
12,498
Apr 13, 2026
21.36
21.36
21.21
21.35
20.59
4,394
Apr 10, 2026
21.15
21.37
21.15
21.18
20.42
10,235
Apr 9, 2026
21.15
21.49
21.15
21.32
20.56
10,170
Apr 8, 2026
21.12
21.24
21.04
21.14
20.38
-
Apr 7, 2026
21.27
21.27
20.97
21.05
20.30
6,796
Apr 6, 2026
21.20
21.29
20.92
20.96
20.21
13,921
Apr 2, 2026
20.83
21.05
20.80
21.04
20.29
37,641
Apr 1, 2026
20.85
21.07
20.84
20.86
20.11
31,865
Mar 31, 2026
21.22
21.24
20.76
20.76
20.02
98,700
Mar 30, 2026
21.40
21.40
20.51
21.17
20.41
36,314
Mar 27, 2026
21.35
21.48
21.26
21.29
20.53
13,678
Mar 26, 2026
21.50
21.50
21.40
21.47
20.70
12,953
Mar 25, 2026
21.50
21.59
21.36
21.52
20.76
9,627
Mar 24, 2026
21.45
21.50
21.35
21.40
20.63
4,943
Mar 23, 2026
21.39
21.47
21.35
21.39
20.62
5,312
Mar 20, 2026
21.56
21.61
21.27
21.30
20.54
9,718
Mar 19, 2026
21.58
21.76
21.41
21.56
20.79
11,377
Mar 18, 2026
21.74
21.84
21.26
21.49
20.72
41,886
Mar 17, 2026
21.76
21.89
21.60
21.79
21.01
16,603
Mar 16, 2026
22.10
22.10
21.70
21.80
21.02
25,805
Mar 13, 2026
21.96
22.08
21.92
21.95
21.17
14,369
Mar 12, 2026
21.95
22.07
21.76
21.97
21.19
9,183
Mar 11, 2026
21.94
22.08
21.78
21.85
21.07
9,032
Mar 10, 2026
21.91
22.10
21.76
21.82
21.04
4
Mar 9, 2026
21.89
22.02
21.80
21.80
21.02
4
Mar 6, 2026
21.95
22.01
21.85
21.91
21.13
4
Mar 5, 2026
21.90
22.09
21.90
22.04
21.25
4
Mar 4, 2026
21.83
21.99
21.81
21.90
21.12
4
Mar 3, 2026
22.10
22.14
21.74
21.83
21.05
4
Mar 2, 2026
21.97
22.13
21.97
22.13
21.34
4
Feb 27, 2026
22.12
22.47
21.93
22.00
21.21
4
Feb 26, 2026
22.14
22.14
22.05
22.12
21.33
20,594
Feb 25, 2026
22.11
22.13
22.05
22.08
21.29
4
Feb 24, 2026
22.09
22.13
22.08
22.11
21.32
4
Feb 23, 2026
22.14
22.14
22.06
22.12
21.33
4
Feb 20, 2026
22.05
22.14
22.05
22.14
21.34
7,974
Feb 19, 2026
22.07
22.15
22.07
22.07
21.28
17,596
Feb 18, 2026
22.15
22.18
22.06
22.11
21.32
7,527
Feb 17, 2026
0.398438
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
22.20
22.24
22.11
22.17
21.38
21,167
Feb 13, 2026
22.46
22.50
22.46
22.48
21.29
10,010
Feb 12, 2026
22.59
22.60
22.43
22.45
21.27
12,430
Feb 11, 2026
22.48
22.58
22.48
22.53
21.34
6,614
Feb 10, 2026
22.48
22.57
22.48
22.57
21.38
19,100
Feb 9, 2026
22.45
22.51
22.45
22.50
21.31
15,903
Feb 6, 2026
22.45
22.50
22.45
22.50
21.31
5,941
Feb 5, 2026
22.41
22.50
22.41
22.47
21.29
8,999
Feb 4, 2026
22.48
22.50
22.45
22.45
21.26
18,588
Feb 3, 2026
22.45
22.53
22.45
22.50
21.31
7,448
Feb 2, 2026
22.46
22.50
22.41
22.45
21.26
4,953
Jan 30, 2026
22.45
22.50
22.36
22.47
21.28
13,462
Jan 29, 2026
22.50
22.50
22.32
22.38
21.20
6,540
Jan 28, 2026
22.48
22.48
22.42
22.48
21.29
18,000
Jan 27, 2026
22.41
22.47
22.34
22.45
21.26
7,508
Jan 26, 2026
22.15
22.43
22.15
22.41
21.23
9,325
Jan 23, 2026
22.18
22.34
22.15
22.20
21.03
21,488
Jan 22, 2026
22.34
22.34
22.22
22.24
21.07
7,636
Jan 21, 2026
22.26
22.45
22.18
22.34
21.16
21,862
Jan 20, 2026
22.46
22.50
22.17
22.30
21.12
26,304
Jan 16, 2026
22.46
22.50
22.44
22.48
21.29
10,143
Jan 15, 2026
22.47
22.57
22.47
22.53
21.34
25,388
Jan 14, 2026
22.51
22.55
22.39
22.54
21.35
13,701
Jan 13, 2026
22.37
22.51
22.37
22.50
21.31
11,038
Jan 12, 2026
22.35
22.44
22.20
22.38
21.19
11,859
Jan 9, 2026
22.47
22.47
22.20
22.30
21.12
11,523
Jan 8, 2026
22.35
22.50
22.32
22.36
21.18
12,737
Jan 7, 2026
22.24
22.29
22.08
22.29
21.11
21,037
Jan 6, 2026
22.10
22.22
22.10
22.13
20.96
12,906
Jan 5, 2026
22.04
22.25
22.02
22.07
20.90
26,474
Jan 2, 2026
21.88
22.03
21.84
21.96
20.80
16,719
Dec 31, 2025
21.85
21.85
21.70
21.82
20.67
40,710
Dec 30, 2025
22.06
22.20
21.81
21.85
20.70
8,470
Dec 29, 2025
22.04
22.29
21.91
21.97
20.81
10,416
Dec 26, 2025
22.29
22.29
22.02
22.17
21.00
5,559
Dec 24, 2025
22.01
22.15
22.01
22.15
20.98
860
Dec 23, 2025
21.78
22.14
21.78
22.02
20.86
8,424
Dec 22, 2025
21.98
21.98
21.75
21.91
20.75
13,464
Dec 19, 2025
21.76
21.84
21.76
21.84
20.69
11,193
Dec 18, 2025
21.76
21.92
21.76
21.79
20.64
23,926
Dec 17, 2025
21.82
21.85
21.71
21.75
20.60
13,805
Dec 16, 2025
22.01
22.14
21.81
21.81
20.66
8,965
Dec 15, 2025
22.15
22.17
22.00
22.00
20.84
17,305
Dec 12, 2025
21.94
22.15
21.85
22.05
20.89
22,378
Dec 11, 2025
21.75
22.04
21.73
21.98
20.82
11,752
Dec 10, 2025
21.69
21.76
21.55
21.75
20.60
10,781
Dec 9, 2025
21.56
21.91
21.56
21.74
20.59
12,573
Dec 8, 2025
21.69
21.75
21.62
21.64
20.49
10,159
Dec 5, 2025
21.74
21.75
21.61
21.69
20.54
25,533
Dec 4, 2025
21.76
21.85
21.74
21.78
20.63
17,688
Dec 3, 2025
21.85
21.90
21.71
21.76
20.61
25,573
Dec 2, 2025
21.99
21.99
21.75
21.85
20.70
17,078
Dec 1, 2025
22.12
22.12
21.89
21.94
20.78
41,183
Nov 28, 2025
22.35
22.48
22.18
22.18
21.01
31,431
Nov 26, 2025
22.39
22.47
22.20
22.29
21.11
31,610
Nov 25, 2025
22.15
22.46
22.15
22.43
21.24
23,240
Nov 24, 2025
22.20
22.40
22.12
22.14
20.97
9,744
Nov 21, 2025
22.16
22.30
22.12
22.30
21.12
10,320
Nov 20, 2025
22.31
22.41
22.11
22.15
20.98
16,871
Nov 19, 2025
22.30
22.44
22.30
22.31
21.13
17,769
Nov 18, 2025
22.35
22.42
22.30
22.30
21.12
4,086
Nov 17, 2025
0.398438
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
22.51
22.56
22.30
22.33
21.15
9,523
Nov 14, 2025
22.71
22.77
22.67
22.73
21.15
15,265
Nov 13, 2025
22.68
22.74
22.67
22.67
21.10
4,010
Nov 12, 2025
22.77
22.83
22.67
22.67
21.10
26,551
Nov 11, 2025
22.76
22.80
22.75
22.76
21.18
1,840
Nov 10, 2025
22.81
22.88
22.62
22.70
21.13
15,221
Nov 7, 2025
22.65
22.65
22.53
22.64
21.07
10,066
Nov 6, 2025
22.76
22.76
22.72
22.72
21.14
7,592
Nov 5, 2025
22.73
22.89
22.73
22.80
21.21
8,213
Nov 4, 2025
22.70
22.79
22.70
22.73
21.15
4,407
Nov 3, 2025
22.56
22.75
22.50
22.75
21.17
7,627
Oct 31, 2025
22.69
22.84
22.52
22.56
20.99
35,457
