Singapore markets close in 2 hours 2 minutes

UMH Properties, Inc. (UMH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.99+0.51 (+3.29%)
At close: 04:00PM EDT
15.99 0.00 (0.00%)
After hours: 05:15PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202415.5916.1015.4915.9915.992,074,200
27 Jun 202415.4215.6015.3915.4815.48439,500
26 Jun 202415.3515.5015.3415.3615.36278,500
25 Jun 202415.5815.6315.4115.5015.50226,700
24 Jun 202415.5015.7115.4415.6215.62258,600
21 Jun 202415.4415.5915.3515.5115.51615,800
20 Jun 202415.5115.5515.3515.3815.38242,800
18 Jun 202415.5115.6015.3815.5115.51317,800
17 Jun 202415.3115.5215.2815.4515.45373,700
14 Jun 202415.3515.4815.3015.4215.42647,800
13 Jun 202415.3415.4815.2915.4415.44374,600
12 Jun 202415.4115.5715.2315.2415.24378,500
11 Jun 202415.0215.1615.0015.0115.01502,000
10 Jun 202415.1515.2015.0515.1015.10384,500
07 Jun 202415.1015.3715.0115.2215.22504,300
06 Jun 202415.0915.3115.0615.2715.27295,700
05 Jun 202415.2515.2515.0215.1815.18258,000
04 Jun 202415.2315.3115.1115.1915.19410,300
03 Jun 202415.1115.2314.9915.2115.21639,800
31 May 202415.1115.1914.9415.1215.12505,600
30 May 202414.8815.0914.8715.0715.07294,900
29 May 202414.9014.9214.7314.7514.75225,800
28 May 202415.0815.1714.9315.0815.08385,200
24 May 202415.1215.1915.0115.0215.02269,600
23 May 202415.5215.5214.9615.0315.03594,400
22 May 202415.5515.6715.5115.5415.54228,900
21 May 202415.8315.8315.5415.6015.60255,500
20 May 202415.9615.9915.7715.8115.81266,600
17 May 202416.0216.1715.9315.9915.99392,900
16 May 202416.0016.0515.9015.9615.96203,600
15 May 202416.1416.1915.8816.0516.05416,300
14 May 202415.6515.9315.5715.9315.93420,200
14 May 20240.215 Dividend
13 May 202416.2216.2215.6415.7015.48409,800
10 May 202416.2316.2915.9416.1215.90360,700
09 May 202415.9516.2315.8816.2115.99665,200
08 May 202415.6115.9115.5615.9015.68321,300
07 May 202415.8415.9915.6615.7215.50382,600
06 May 202415.4315.8215.3815.7815.56312,700
03 May 202415.9816.0915.1715.3615.15399,200
02 May 202415.8916.1215.8316.0515.83318,900
01 May 202415.9916.0315.7515.8015.58287,800
30 Apr 202415.8316.1815.7915.9215.70380,800
29 Apr 202415.7515.9815.7515.9315.71241,500
26 Apr 202415.6815.8015.6215.6615.45176,200
25 Apr 202415.5415.6515.4115.6315.42239,200
24 Apr 202415.4815.8015.3915.6915.48195,700
23 Apr 202415.5715.7315.5415.5915.38176,100
22 Apr 202415.3915.5515.3515.5415.33276,800
19 Apr 202415.2115.4315.2115.3715.16196,100
18 Apr 202415.2015.3215.0915.2415.03257,200
17 Apr 202415.2715.3715.0615.1714.96263,600
16 Apr 202415.2915.4015.1615.2014.99291,900
15 Apr 202415.5115.5115.2615.3215.11310,600
12 Apr 202415.6615.6615.4015.4515.24350,600
11 Apr 202415.5615.7815.5015.6715.46305,700
10 Apr 202416.0616.0815.3915.5215.31434,300
09 Apr 202416.2216.6116.1816.4916.26525,800
08 Apr 202415.7216.1715.6416.1515.93544,100
05 Apr 202415.7715.8315.6015.6015.39310,900
04 Apr 202416.2016.2015.8115.8315.61328,100
03 Apr 202415.9016.0515.8416.0415.82308,800
02 Apr 202415.9416.1615.8216.0215.80367,200
01 Apr 202416.2316.2315.9215.9415.72265,100
28 Mar 202415.8716.2415.8716.2416.02428,900
27 Mar 202415.8415.9515.7515.8415.62391,600
26 Mar 202415.9815.9815.6215.6615.45375,800
25 Mar 202415.9416.0315.7715.8815.66335,900
22 Mar 202416.3116.3516.0016.0215.80234,200
21 Mar 202416.0616.2615.9216.2616.04396,500
20 Mar 202415.5815.9715.5715.9515.73334,900
19 Mar 202415.6015.7515.6015.6815.47378,100
18 Mar 202415.5515.7515.5515.5715.36340,600
15 Mar 202415.5715.7815.5315.6215.41617,400
14 Mar 202415.9015.9015.5715.7215.50344,900
13 Mar 202416.1116.2115.8415.9415.72516,100
12 Mar 202416.1916.2616.0316.2316.01411,900
11 Mar 202416.2416.3216.1916.2316.01270,600
08 Mar 202416.3516.4016.2416.2916.07307,300
07 Mar 202416.3916.3916.0316.1415.92321,300
06 Mar 202416.3816.4616.1116.2416.02314,600
05 Mar 202416.1516.3516.0516.1915.97523,300
04 Mar 202415.8216.2115.6916.1415.92447,200
01 Mar 202415.3316.0015.2815.8615.64677,000
29 Feb 202414.5915.4614.5615.4015.19874,100
28 Feb 202414.1714.4614.0914.2814.08281,600
27 Feb 202414.2714.3614.2214.2614.06239,800
26 Feb 202414.2914.3914.1514.1713.98286,100
23 Feb 202414.3514.4214.2414.3414.14187,500
22 Feb 202414.5214.5214.3214.3614.16285,100
21 Feb 202414.5314.6114.4514.5114.31220,000
20 Feb 202414.5814.7114.4814.5314.33260,900
16 Feb 202414.5014.6914.2514.6514.45413,900
15 Feb 202414.4114.5814.3314.5414.34433,400
14 Feb 202414.2614.3614.1414.2714.07419,300
14 Feb 20240.205 Dividend
13 Feb 202414.3414.4514.1114.3613.96543,800
12 Feb 202414.8414.8914.7214.7314.32362,200
09 Feb 202414.7214.8114.6314.8014.39300,500
08 Feb 202414.5314.7414.4914.7114.30252,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...