UMH Properties Inc (UMH-D)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 22.975 | 0.14 | 0.61 | 22.99 | 23 | 22.9 | 13717 |
| 1720040640 | 22.835 | -0.01 | -0.02 | 22.9 | 22.9 | 22.72 | 7123 |
| 1719960000 | 22.84 | -0.01 | -0.04 | 23 | 23 | 22.7 | 11554 |
| 1719873600 | 22.85 | 0.11 | 0.48 | 22.8 | 22.86 | 22.75 | 15437 |
| 1719614400 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1719528000 | 22.74 | -0.01 | -0.03 | 22.77 | 22.83 | 22.735 | 9676 |
| 1719441600 | 22.7467 | -0.01 | -0.06 | 22.72 | 22.8 | 22.7001 | 4860 |
| 1719355200 | 22.76 | -0.1 | -0.44 | 22.8 | 22.86 | 22.7409 | 6315 |
| 1719268800 | 22.86 | -0.06 | -0.26 | 22.9899 | 22.9899 | 22.75 | 7416 |
| 1719009600 | 22.92 | 0.07 | 0.31 | 22.94 | 22.9499 | 22.77 | 7318 |
| 1718923200 | 22.8499 | -0.01 | -0.04 | 22.85 | 22.8999 | 22.8 | 7033 |
| 1718750400 | 22.86 | 0.15 | 0.65 | 22.81 | 22.86 | 22.8 | 10290 |
| 1718664000 | 22.7128 | 0.06 | 0.28 | 22.77 | 22.81 | 22.65 | 10880 |
| 1718404800 | 22.65 | -0.1 | -0.44 | 22.88 | 22.88 | 22.65 | 10235 |
| 1718318400 | 22.75 | 0.05 | 0.22 | 22.81 | 22.875 | 22.7291 | 5702 |
| 1718232000 | 22.7 | -0.06 | -0.26 | 22.9 | 23 | 22.69 | 19662 |
| 1718145600 | 22.76 | -0.14 | -0.61 | 22.78 | 22.85 | 22.76 | 1484 |
| 1718059200 | 22.9 | -0.06 | -0.26 | 22.94 | 22.94 | 22.77 | 6312 |
| 1717800000 | 22.96 | 0.18 | 0.79 | 22.78 | 22.973 | 22.74 | 12220 |
| 1717713600 | 22.78 | 0.12 | 0.53 | 22.68 | 22.79 | 22.6709 | 8498 |
| 1717627200 | 22.66 | 0.01 | 0.04 | 22.73 | 22.73 | 22.65 | 3812 |
| 1717540800 | 22.65 | -0.06 | -0.26 | 22.77 | 22.77 | 22.65 | 6143 |
| 1717454400 | 22.71 | 0.05 | 0.22 | 22.66 | 22.8698 | 22.625 | 24297 |
| 1717195200 | 22.66 | 0.34 | 1.52 | 22.44 | 22.98 | 22.3547 | 39616 |
| 1717108800 | 22.32 | 0.02 | 0.09 | 22.3 | 22.39 | 22.24 | 10055 |
| 1717022400 | 22.2995 | -0.29 | -1.29 | 22.27 | 22.39 | 22.0601 | 15780 |
| 1716936000 | 22.59 | 0.2 | 0.91 | 22.52 | 22.715 | 22.25 | 14822 |
| 1716590400 | 22.3871 | 0.25 | 1.12 | 22.29 | 22.7213 | 22.19 | 7444 |
| 1716504000 | 22.14 | -0.41 | -1.82 | 22.66 | 22.665 | 22.1 | 18562 |
| 1716417600 | 22.55 | -0.25 | -1.10 | 22.8 | 22.89 | 22.55 | 3432 |
| 1716331200 | 22.8 | 0.05 | 0.22 | 22.82 | 22.95 | 22.74 | 4522 |
| 1716244800 | 22.75 | 0.16 | 0.71 | 22.61 | 22.75 | 22.6 | 6295 |
| 1715985600 | 22.59 | 0.02 | 0.09 | 22.56 | 22.92 | 22.45 | 10490 |
| 1715899200 | 22.57 | 0 | 0.00 | 22.57 | 22.6 | 22.4841 | 5133 |
| 1715812800 | 22.57 | 0.26 | 1.17 | 22.39 | 22.61 | 22.38 | 7092 |
| 1715726400 | 22.31 | -0.69 | -3.00 | 22.81 | 22.81 | 22.095 | 12978 |
| 1715640000 | 23 | 0.06 | 0.26 | 22.95 | 23.16 | 22.95 | 17140 |
| 1715380800 | 22.94 | -0.01 | -0.04 | 23.02 | 23.02 | 22.75 | 19591 |
| 1715294400 | 22.95 | 0.2 | 0.89 | 22.85 | 23.0589 | 22.85 | 14396 |
| 1715208000 | 22.7469 | -0.2 | -0.88 | 22.86 | 23.17 | 22.685 | 21788 |
| 1715121600 | 22.95 | 0.11 | 0.48 | 22.94 | 23.2922 | 22.7126 | 24151 |
| 1715035200 | 22.84 | 0.49 | 2.18 | 22.5 | 22.93 | 22.1201 | 5769 |
| 1714776000 | 22.352 | 0.3 | 1.37 | 22.15 | 22.405 | 22.15 | 13193 |
| 1714689600 | 22.05 | -0.05 | -0.23 | 22.1 | 22.3099 | 22.0001 | 3673 |
| 1714603200 | 22.1 | 0.3 | 1.38 | 21.9 | 22.23 | 21.84 | 17339 |
| 1714516800 | 21.8 | -0.25 | -1.13 | 22 | 22.08 | 21.8 | 8431 |
| 1714430400 | 22.05 | 0.24 | 1.10 | 21.9 | 22.18 | 21.9 | 7715 |
| 1714171200 | 21.81 | -0.37 | -1.67 | 22.01 | 22.26 | 21.73 | 34334 |
| 1714084800 | 22.18 | -0.32 | -1.42 | 22.39 | 22.5 | 22.0549 | 7458 |
| 1713998400 | 22.5 | -0.08 | -0.35 | 22.52 | 22.7 | 22.42 | 7869 |
| 1713912000 | 22.58 | 0.13 | 0.60 | 22.42 | 22.82 | 22.42 | 9435 |
| 1713825600 | 22.4456 | 0.28 | 1.24 | 22.19 | 22.4456 | 22.05 | 9667 |
| 1713566400 | 22.17 | 0.42 | 1.93 | 21.78 | 22.2 | 21.71 | 23992 |
| 1713480000 | 21.75 | -0.37 | -1.67 | 22.25 | 22.255 | 21.7358 | 20524 |
| 1713393600 | 22.12 | 0.08 | 0.36 | 22.1 | 22.3899 | 22.1 | 3004 |
| 1713307200 | 22.04 | 0.33 | 1.52 | 21.88 | 22.25 | 21.76 | 29616 |
| 1713220800 | 21.71 | -0.89 | -3.94 | 22.46 | 22.46 | 21.71 | 18092 |
| 1712961600 | 22.6 | 0.31 | 1.39 | 22.29 | 22.99 | 22.01 | 12347 |
| 1712875200 | 22.29 | -0.31 | -1.37 | 22.6 | 22.6 | 22.115 | 16062 |
| 1712788800 | 22.6 | -0.4 | -1.74 | 22.89 | 22.89 | 22.6 | 14180 |
| 1712702400 | 23 | 0.21 | 0.92 | 22.93 | 23.06 | 22.796 | 21302 |
| 1712616000 | 22.79 | 0.02 | 0.11 | 22.825 | 22.825 | 22.7 | 2559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
