UMH Properties Inc (UMH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 5.17448856799 | 16.62 | 17.705 | 16.55 | 685337 | 17.22878394 | CS |
| 4 | 1.97 | 12.7014829142 | 15.51 | 17.705 | 15.34 | 434731 | 16.46425405 | CS |
| 12 | 1.94 | 12.4839124839 | 15.54 | 17.705 | 14.725 | 389397 | 15.85495027 | CS |
| 26 | 2.27 | 14.9243918475 | 15.21 | 17.705 | 14.09 | 372171 | 15.64567712 | CS |
| 52 | 1.12 | 6.84596577017 | 16.36 | 17.705 | 13.26 | 400789 | 15.21748696 | CS |
| 156 | -5.04 | -22.3801065719 | 22.52 | 27.5 | 13.26 | 340196 | 17.73527311 | CS |
| 260 | 5.02 | 40.2889245586 | 12.46 | 27.5 | 8.63 | 281312 | 17.14125895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 17.48 | -0.17 | -0.96 | 17.53 | 17.705 | 17.44 | 1403062 |
| 1721169600 | 17.65 | 0.47 | 2.74 | 17.31 | 17.665 | 17.26 | 319052 |
| 1721083200 | 17.18 | 0.25 | 1.48 | 17.04 | 17.3 | 16.9 | 332948 |
| 1720824000 | 16.93 | 0.11 | 0.65 | 16.97 | 17.065 | 16.8 | 669969 |
| 1720737600 | 16.82 | 0.49 | 3.00 | 16.62 | 16.9875 | 16.594999 | 675625 |
| 1720651200 | 16.329999 | 0.02 | 0.12 | 16.41 | 16.44 | 16.18 | 489687 |
| 1720564800 | 16.309999 | -0.06 | -0.37 | 16.329999 | 16.36 | 16.1801 | 260784 |
| 1720478400 | 16.37 | 0.14 | 0.86 | 16.3 | 16.43 | 16.28 | 263298 |
| 1720219200 | 16.23 | 0.09 | 0.56 | 16.18 | 16.29 | 16.09 | 277980 |
| 1720040640 | 16.14 | 0.02 | 0.12 | 16.12 | 16.23 | 16.059999 | 196366 |
| 1719960000 | 16.12 | 0.08 | 0.50 | 16.09 | 16.129999 | 16.01 | 345175 |
| 1719873600 | 16.04 | 0.05 | 0.31 | 15.95 | 16.05 | 15.83 | 503338 |
| 1719614400 | 15.99 | 0.51 | 3.29 | 15.59 | 16.1 | 15.485 | 2074170 |
| 1719528000 | 15.48 | 0.12 | 0.78 | 15.42 | 15.595 | 15.385 | 439515 |
| 1719441600 | 15.36 | -0.14 | -0.90 | 15.35 | 15.495 | 15.34 | 278474 |
| 1719355200 | 15.5 | -0.12 | -0.77 | 15.58 | 15.645 | 15.41 | 226664 |
| 1719268800 | 15.62 | 0.11 | 0.71 | 15.5 | 15.71 | 15.44 | 258624 |
| 1719009600 | 15.51 | 0.13 | 0.85 | 15.44 | 15.585 | 15.35 | 615782 |
| 1718923200 | 15.38 | -0.13 | -0.84 | 15.51 | 15.545 | 15.345 | 242781 |
| 1718750400 | 15.51 | 0.06 | 0.39 | 15.51 | 15.6 | 15.38 | 317814 |
| 1718664000 | 15.45 | 0.03 | 0.19 | 15.33 | 15.515 | 15.275 | 373745 |
| 1718404800 | 15.42 | -0.02 | -0.13 | 15.35 | 15.48 | 15.295 | 647829 |
| 1718318400 | 15.44 | 0.2 | 1.31 | 15.34 | 15.48 | 15.29 | 374638 |
| 1718232000 | 15.24 | 0.23 | 1.53 | 15.43 | 15.57 | 15.225 | 362344 |
| 1718145600 | 15.01 | -0.09 | -0.60 | 15.02 | 15.16 | 15 | 501970 |
| 1718059200 | 15.1 | -0.12 | -0.79 | 15.15 | 15.2 | 15.045 | 384424 |
| 1717800000 | 15.22 | -0.05 | -0.33 | 15.105 | 15.37 | 15.01 | 500678 |
| 1717713600 | 15.27 | 0.09 | 0.59 | 15.09 | 15.305 | 15.06 | 295660 |
| 1717627200 | 15.18 | -0.01 | -0.07 | 15.25 | 15.25 | 15.015 | 257994 |
| 1717540800 | 15.19 | -0.02 | -0.13 | 15.23 | 15.31 | 15.105 | 410332 |
| 1717454400 | 15.21 | 0.09 | 0.60 | 15.11 | 15.225 | 14.98 | 639847 |
| 1717195200 | 15.12 | 0.05 | 0.33 | 15.11 | 15.185 | 14.935 | 505638 |
| 1717108800 | 15.07 | 0.32 | 2.17 | 14.88 | 15.09 | 14.865 | 294920 |
| 1717022400 | 14.75 | -0.33 | -2.19 | 14.9 | 14.92 | 14.725 | 225840 |
| 1716936000 | 15.08 | 0.06 | 0.40 | 15.08 | 15.1685 | 14.925 | 323509 |
| 1716590400 | 15.02 | -0.01 | -0.07 | 15.12 | 15.19 | 15.01 | 269643 |
| 1716504000 | 15.03 | -0.51 | -3.28 | 15.52 | 15.52 | 14.955 | 588780 |
| 1716417600 | 15.54 | -0.06 | -0.38 | 15.55 | 15.665 | 15.505 | 228929 |
| 1716331200 | 15.6 | -0.21 | -1.33 | 15.83 | 15.83 | 15.54 | 255464 |
| 1716244800 | 15.81 | -0.18 | -1.13 | 15.97 | 15.99 | 15.765 | 266580 |
| 1715985600 | 15.99 | 0.03 | 0.19 | 16.02 | 16.165 | 15.93 | 392872 |
| 1715899200 | 15.96 | -0.09 | -0.56 | 16 | 16.05 | 15.9 | 203631 |
| 1715812800 | 16.05 | 0.12 | 0.75 | 16.14 | 16.19 | 15.875 | 416293 |
| 1715726400 | 15.93 | 0.23 | 1.46 | 15.65 | 15.93 | 15.57 | 420234 |
| 1715640000 | 15.7 | -0.42 | -2.61 | 16.219999 | 16.219999 | 15.635 | 409833 |
| 1715380800 | 16.12 | -0.09 | -0.56 | 16.23 | 16.285 | 15.935 | 360746 |
| 1715294400 | 16.21 | 0.31 | 1.95 | 15.95 | 16.23 | 15.88 | 665248 |
| 1715208000 | 15.9 | 0.18 | 1.15 | 15.61 | 15.91 | 15.56 | 321284 |
| 1715121600 | 15.72 | -0.06 | -0.38 | 15.84 | 15.99 | 15.655 | 382586 |
| 1715035200 | 15.78 | 0.42 | 2.73 | 15.43 | 15.82 | 15.38 | 312713 |
| 1714776000 | 15.36 | -0.69 | -4.30 | 15.98 | 16.085 | 15.17 | 399170 |
| 1714689600 | 16.05 | 0.25 | 1.58 | 15.89 | 16.12 | 15.83 | 318856 |
| 1714603200 | 15.8 | -0.12 | -0.75 | 15.99 | 16.03 | 15.75 | 287785 |
| 1714516800 | 15.92 | -0.01 | -0.06 | 15.83 | 16.184999 | 15.79 | 380803 |
| 1714430400 | 15.93 | 0.27 | 1.72 | 15.75 | 15.98 | 15.75 | 241469 |
| 1714171200 | 15.66 | 0.03 | 0.19 | 15.68 | 15.8 | 15.62 | 176198 |
| 1714084800 | 15.63 | -0.06 | -0.38 | 15.57 | 15.65 | 15.4867 | 237604 |
| 1713998400 | 15.69 | 0.1 | 0.64 | 15.48 | 15.8 | 15.39 | 195652 |
| 1713912000 | 15.59 | 0.05 | 0.32 | 15.57 | 15.73 | 15.54 | 176115 |
| 1713825600 | 15.54 | 0.17 | 1.11 | 15.39 | 15.55 | 15.35 | 276757 |
| 1713566400 | 15.37 | 0.13 | 0.85 | 15.21 | 15.43 | 15.21 | 196096 |
| 1713480000 | 15.24 | 0.07 | 0.46 | 15.2 | 15.32 | 15.08 | 257187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
