UMH Properties, Inc. Common Stock (UMH)

Historical Prices For UMH Properties, Inc. Common Stock (UMH)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	14.96	15.07	14.83	15.01	621,563	15.01
12/02/2025	14.97	15.07	14.89	14.91	695,484	14.91
12/01/2025	14.98	15.07	14.89	14.92	396,877	14.92
11/28/2025	15.20	15.28	15.10	15.13	236,792	15.13
11/26/2025	15.08	15.32	15.08	15.23	635,315	15.23
11/25/2025	15.01	15.29	15.01	15.15	534,655	15.15
11/24/2025	15.13	15.15	14.86	14.92	803,559	14.92
11/21/2025	14.94	15.31	14.88	15.25	1,031,836	15.25
11/20/2025	14.74	15.04	14.74	14.90	750,818	14.90
11/19/2025	14.80	14.85	14.69	14.77	541,426	14.77
11/18/2025	14.76	14.87	14.71	14.78	393,976	14.78
11/17/2025	14.91	14.95	14.76	14.76	451,744	14.76
11/14/2025	15.22	15.25	14.98	15.11	741,293	14.88
11/13/2025	15.15	15.22	15.09	15.18	542,231	14.95
11/12/2025	15.25	15.36	15.16	15.16	447,943	14.93
11/11/2025	15.12	15.38	15.09	15.29	440,595	15.06
11/10/2025	15.18	15.25	14.91	15.07	631,244	14.85
11/07/2025	14.98	15.21	14.95	15.19	711,009	14.96
11/06/2025	14.76	15.01	14.71	14.88	656,903	14.66
11/05/2025	14.59	15.09	14.59	14.84	1,120,016	14.62
11/04/2025	14.48	14.67	14.20	14.55	791,828	14.33
11/03/2025	14.44	14.71	14.31	14.68	795,403	14.46
10/31/2025	14.12	14.66	14.06	14.54	1,124,327	14.32
10/30/2025	14.20	14.52	14.20	14.22	699,317	14.01
10/29/2025	14.34	14.52	14.25	14.28	789,964	14.07
10/28/2025	14.55	14.55	14.38	14.47	403,939	14.25
10/27/2025	14.67	14.67	14.53	14.61	348,063	14.39
10/24/2025	14.61	14.75	14.54	14.68	433,888	14.46
10/23/2025	14.75	14.75	14.38	14.54	470,559	14.32
10/22/2025	14.71	14.85	14.60	14.74	558,301	14.52
10/21/2025	14.50	14.73	14.47	14.65	684,899	14.43
10/20/2025	14.32	14.47	14.25	14.47	523,609	14.25
10/17/2025	14.21	14.46	14.17	14.28	684,234	14.07
10/16/2025	14.40	14.49	14.19	14.20	841,446	13.99
10/15/2025	14.45	14.69	14.34	14.40	949,218	14.19
10/14/2025	14.18	14.49	14.13	14.48	601,760	14.26
10/13/2025	14.15	14.23	13.95	14.21	664,438	14.00
10/10/2025	14.26	14.30	14.05	14.12	541,954	13.91
10/09/2025	14.20	14.29	14.09	14.20	958,073	13.99
10/08/2025	14.10	14.23	14.03	14.16	749,011	13.95
10/07/2025	14.20	14.31	14.08	14.12	732,451	13.91
10/06/2025	14.66	14.66	14.16	14.20	859,846	13.99
10/03/2025	14.58	14.79	14.57	14.57	471,746	14.35
10/02/2025	14.59	14.65	14.39	14.56	552,215	14.34
10/01/2025	14.75	14.86	14.69	14.71	457,004	14.49
9/30/2025	14.76	14.88	14.70	14.85	600,605	14.63
9/29/2025	14.75	14.75	14.37	14.72	1,017,045	14.50
9/26/2025	14.73	14.87	14.64	14.72	841,307	14.50
9/25/2025	15.00	15.00	14.60	14.69	814,990	14.47
9/24/2025	15.02	15.13	14.90	14.93	813,736	14.71
9/23/2025	15.23	15.34	14.98	14.98	545,346	14.76
9/22/2025	15.40	15.40	14.95	15.19	1,686,018	14.96
9/19/2025	15.06	15.10	14.75	14.76	1,461,913	14.54
9/18/2025	15.10	15.11	14.96	15.03	823,441	14.81
9/17/2025	15.13	15.44	15.03	15.08	805,343	14.86
9/16/2025	15.07	15.21	15.07	15.12	513,389	14.89
9/15/2025	15.18	15.28	15.09	15.13	666,942	14.90
9/12/2025	15.25	15.26	15.13	15.18	321,298	14.95
9/11/2025	15.01	15.33	14.99	15.26	597,488	15.03
9/10/2025	15.05	15.13	14.76	15.05	749,668	14.83
9/09/2025	15.20	15.24	15.00	15.14	565,451	14.91
9/08/2025	15.14	15.26	15.07	15.16	641,969	14.93
9/05/2025	15.16	15.27	15.02	15.24	1,053,037	15.01
9/04/2025	15.24	15.26	14.92	15.07	886,316	14.85