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 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 22.92 | -0.05 | -0.22 | 22.82 | 22.925 | 22.74 | 13858 |
| 1738021200 | 22.97 | 0.22 | 0.97 | 22.73 | 23 | 22.73 | 7186 |
| 1737762000 | 22.75 | -0.16 | -0.70 | 23 | 23 | 22.74 | 23899 |
| 1737675600 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1737589200 | 22.91 | 0 | 0.00 | 23.01 | 23.01 | 22.8049 | 15912 |
| 1737502800 | 22.91 | -0.02 | -0.09 | 22.93 | 23 | 22.87 | 10932 |
| 1737157200 | 22.93 | -0.04 | -0.17 | 22.35 | 23.0899 | 22.35 | 15240 |
| 1737070800 | 22.97 | 0.08 | 0.35 | 22.92 | 23 | 22.82 | 34584 |
| 1736984400 | 22.89 | 0.32 | 1.42 | 22.74 | 22.9 | 22.62 | 12431 |
| 1736898000 | 22.5699 | -0.11 | -0.49 | 22.7 | 22.7 | 22.47 | 53556 |
| 1736811600 | 22.68 | -0.07 | -0.31 | 22.64 | 22.78 | 22.57 | 28088 |
| 1736552400 | 22.75 | -0.1 | -0.44 | 22.82 | 22.82 | 22.7 | 28291 |
| 1736379600 | 22.85 | -0.21 | -0.91 | 23 | 23.0652 | 22.83 | 65750 |
| 1736293200 | 23.06 | -0.06 | -0.26 | 23.1 | 23.14 | 23.05 | 29491 |
| 1736206800 | 23.12 | 0.04 | 0.17 | 22.83 | 23.16 | 22.83 | 25288 |
| 1735947600 | 23.08 | 0.02 | 0.09 | 23.01 | 23.0905 | 23 | 20890 |
| 1735861200 | 23.06 | 0.25 | 1.10 | 22.88 | 23.06 | 22.88 | 19478 |
| 1735688400 | 22.81 | 0.12 | 0.53 | 22.21 | 22.81 | 22.21 | 90126 |
| 1735602000 | 22.69 | 0.02 | 0.07 | 22.58 | 22.76 | 22.57 | 34475 |
| 1735342800 | 22.675 | -0.33 | -1.41 | 23.01 | 23.01 | 22.64 | 16825 |
| 1735256400 | 23 | 0.03 | 0.15 | 22.83 | 23.055 | 22.8068 | 22402 |
| 1735077840 | 22.966 | -0.03 | -0.15 | 22.93 | 22.9884 | 22.82 | 10587 |
| 1734997200 | 23 | -0.15 | -0.65 | 23.13 | 23.13 | 22 | 24389 |
| 1734738000 | 23.15 | 0.4 | 1.76 | 22.97 | 23.155 | 22.83 | 18842 |
| 1734651600 | 22.75 | -0.1 | -0.44 | 22.678 | 22.95 | 22.678 | 26053 |
| 1734565200 | 22.8509 | -0.04 | -0.17 | 22.89 | 22.95 | 22.61 | 49377 |
| 1734478800 | 22.89 | 0.03 | 0.13 | 22.93 | 23 | 22.89 | 17182 |
| 1734392400 | 22.86 | -0.17 | -0.74 | 23.1 | 23.1 | 22.86 | 27505 |
| 1734133200 | 23.03 | -0.01 | -0.03 | 23.05 | 23.35 | 23.02 | 35397 |
| 1734046800 | 23.0368 | -0.11 | -0.49 | 23.1 | 23.1355 | 23 | 28803 |
| 1733960400 | 23.15 | -0.02 | -0.09 | 23.17 | 23.23 | 23.11 | 19230 |
| 1733874000 | 23.17 | -0.05 | -0.22 | 23.1582 | 23.22 | 23.09 | 25336 |
| 1733787600 | 23.22 | -0.05 | -0.21 | 23.2243 | 23.33 | 23.18 | 27464 |
| 1733528400 | 23.27 | 0.1 | 0.43 | 23.19 | 23.27 | 23.1501 | 26670 |
| 1733442000 | 23.17 | 0.02 | 0.09 | 23.057 | 23.2 | 23.057 | 16480 |
| 1733355600 | 23.15 | 0.08 | 0.35 | 23.09 | 23.2 | 23.0847 | 35474 |
| 1733269200 | 23.07 | 0.01 | 0.04 | 23.14 | 23.16 | 23.05 | 36674 |
| 1733182800 | 23.06 | 0.22 | 0.96 | 22.91 | 23.18 | 22.9 | 99907 |
| 1732917840 | 22.84 | -0.18 | -0.78 | 23.06 | 23.0776 | 22.76 | 94325 |
| 1732750800 | 23.02 | -0.24 | -1.05 | 23.25 | 23.27 | 23 | 98864 |
| 1732664400 | 23.2646 | -0.04 | -0.17 | 23.32 | 23.34 | 23.05 | 72199 |
| 1732578000 | 23.3045 | 0.15 | 0.67 | 23.25 | 23.39 | 23.14 | 19126 |
| 1732318800 | 23.15 | 0.03 | 0.13 | 23.1 | 23.22 | 23.0212 | 23156 |
| 1732232400 | 23.12 | 0 | 0.00 | 23.115 | 23.25 | 23.07 | 20669 |
| 1732146000 | 23.12 | -0.02 | -0.06 | 23.095 | 23.2 | 23.05 | 21459 |
| 1732059600 | 23.135 | 0.09 | 0.39 | 23.12 | 23.21 | 22.995 | 19305 |
| 1731973200 | 23.045 | -0.28 | -1.18 | 23.15 | 23.5 | 23.02 | 20469 |
| 1731714000 | 23.32 | -0.52 | -2.18 | 23.44 | 23.46 | 23.2001 | 21638 |
| 1731627600 | 23.84 | -0.06 | -0.25 | 23.9129 | 24.02 | 23.83 | 23896 |
| 1731541200 | 23.9 | -0.22 | -0.91 | 23.9801 | 24.0936 | 23.865 | 23246 |
| 1731454800 | 24.12 | 0.05 | 0.21 | 24.14 | 24.15 | 24 | 7364 |
| 1731368400 | 24.07 | 0.02 | 0.10 | 24.11 | 24.16 | 23.955 | 6205 |
| 1731109200 | 24.0451 | 0.08 | 0.31 | 24.05 | 24.1 | 23.98 | 8190 |
| 1731022800 | 23.97 | -0.05 | -0.19 | 24.11 | 24.11 | 23.92 | 24254 |
| 1730936400 | 24.0167 | -0.13 | -0.53 | 24 | 24.0167 | 23.855 | 23896 |
| 1730850000 | 24.145 | 0 | 0.02 | 24.135 | 24.19 | 24.02 | 9164 |
| 1730763600 | 24.14 | 0 | 0.00 | 24.03 | 24.14 | 24.03 | 5810 |
| 1730500800 | 24.14 | 0.05 | 0.21 | 24.1 | 24.14 | 23.99 | 5704 |
| 1730414400 | 24.09 | 0.13 | 0.54 | 24 | 24.1905 | 24 | 14744 |
| 1730328000 | 23.9601 | 0.06 | 0.25 | 24 | 24.09 | 23.9101 | 7366 |
| 1730241600 | 23.9 | 0 | 0.00 | 23.975 | 23.975 | 23.7501 | 24854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
