UMH Properties Inc (UMH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5546 | 3.11573033708 | 17.8 | 18.56 | 17.7115 | 408311 | 18.25307375 | CS |
| 4 | 0.5846 | 3.28981429375 | 17.77 | 19.14 | 17.495 | 369012 | 18.27436865 | CS |
| 12 | -0.5954 | -3.1419525066 | 18.95 | 19.14 | 17.31 | 319894 | 18.20758925 | CS |
| 26 | -1.4754 | -7.44024205749 | 19.83 | 20.03 | 17.31 | 374388 | 18.82646166 | CS |
| 52 | 2.2946 | 14.2876712329 | 16.06 | 20.6 | 14.725 | 412643 | 18.00989721 | CS |
| 156 | -6.1354 | -25.052674561 | 24.49 | 25.46 | 13.26 | 376921 | 17.03092255 | CS |
| 260 | 8.5146 | 86.5304878049 | 9.84 | 27.5 | 8.67 | 316345 | 17.68976709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 18.31 | -0.2 | -1.08 | 18.45 | 18.49 | 18.16 | 727089 |
| 1742510400 | 18.51 | 0.26 | 1.42 | 18.34 | 18.56 | 18.19 | 392286 |
| 1742424000 | 18.25 | 0 | 0.00 | 18.2 | 18.32 | 18.02 | 413120 |
| 1742337600 | 18.25 | 0.02 | 0.11 | 18.22 | 18.42 | 18.08 | 400051 |
| 1742251200 | 18.23 | 0.17 | 0.94 | 17.98 | 18.32 | 17.88 | 371411 |
| 1741992000 | 18.06 | 0.36 | 2.03 | 17.8 | 18.07 | 17.7115 | 464689 |
| 1741905600 | 17.7 | -0.19 | -1.06 | 17.93 | 18.085 | 17.62 | 448210 |
| 1741819200 | 17.89 | -0.26 | -1.43 | 18.06 | 18.17 | 17.66 | 277716 |
| 1741732800 | 18.15 | -0.38 | -2.05 | 18.6 | 18.645 | 17.93 | 493256 |
| 1741646400 | 18.53 | 0.3 | 1.65 | 18.16 | 18.695 | 18.15 | 667222 |
| 1741390800 | 18.23 | -0.07 | -0.38 | 18.36 | 18.45 | 18.1 | 283154 |
| 1741304400 | 18.3 | -0.26 | -1.40 | 18.38 | 18.54 | 18.13 | 376456 |
| 1741218000 | 18.56 | -0.09 | -0.48 | 18.49 | 18.78 | 18.37 | 202239 |
| 1741131600 | 18.65 | -0.15 | -0.80 | 18.84 | 19.14 | 18.65 | 232760 |
| 1741045200 | 18.8 | -0.13 | -0.69 | 18.86 | 19.075 | 18.59 | 255868 |
| 1740786000 | 18.93 | 0.37 | 1.99 | 18.65 | 18.95 | 18.65 | 460360 |
| 1740699600 | 18.56 | 0.52 | 2.88 | 17.9 | 18.71 | 17.6335 | 274679 |
| 1740613200 | 18.04 | -0.29 | -1.58 | 18.43 | 18.43 | 18.02 | 329940 |
| 1740526800 | 18.33 | 0.33 | 1.83 | 18.11 | 18.48 | 18.085 | 336311 |
| 1740440400 | 18 | 0.35 | 1.98 | 17.66 | 18.16 | 17.66 | 392508 |
| 1740181200 | 17.65 | 0.01 | 0.06 | 17.77 | 17.86 | 17.495 | 308005 |
| 1740094800 | 17.64 | 0.15 | 0.86 | 17.39 | 17.66 | 17.39 | 234753 |
| 1740008400 | 17.49 | -0.03 | -0.17 | 17.39 | 17.589 | 17.34 | 288364 |
| 1739922000 | 17.52 | -0.51 | -2.83 | 17.76 | 17.775 | 17.31 | 279254 |
| 1739576400 | 18.03 | -0.2 | -1.10 | 18.23 | 18.36 | 18.01 | 170448 |
| 1739490000 | 18.23 | 0.15 | 0.83 | 18.12 | 18.29 | 18.03 | 173006 |
| 1739403600 | 18.08 | -0.13 | -0.71 | 17.9 | 18.19 | 17.9 | 201954 |
| 1739317200 | 18.21 | 0.08 | 0.44 | 18.01 | 18.23 | 18.01 | 200984 |
| 1739230800 | 18.13 | 0.01 | 0.06 | 18.34 | 18.34 | 17.955 | 224418 |
| 1738971600 | 18.12 | -0.09 | -0.49 | 18.12 | 18.19 | 17.9 | 195338 |
| 1738885200 | 18.21 | -0.06 | -0.33 | 18.37 | 18.4467 | 18.185 | 234717 |
| 1738798800 | 18.27 | 0.22 | 1.22 | 18.19 | 18.4 | 18.105 | 209447 |
| 1738712400 | 18.05 | 0.02 | 0.11 | 17.88 | 18.06 | 17.798395 | 227521 |
| 1738626000 | 18.03 | 0.04 | 0.22 | 17.84 | 18.05 | 17.67 | 255080 |
| 1738366800 | 17.99 | 0.01 | 0.06 | 17.92 | 18.2 | 17.91 | 331014 |
| 1738280400 | 17.98 | -0.03 | -0.17 | 18.16 | 18.28 | 17.895 | 523504 |
| 1738194000 | 18.01 | -0.08 | -0.44 | 18.06 | 18.16 | 17.7201 | 908412 |
| 1738107600 | 18.09 | -0.25 | -1.36 | 18.28 | 18.485 | 18.04 | 228459 |
| 1738021200 | 18.34 | 0.37 | 2.06 | 18.04 | 18.415 | 18.04 | 270978 |
| 1737762000 | 17.97 | 0 | 0.00 | 17.86 | 18.115 | 17.83 | 226252 |
| 1737675600 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1737589200 | 17.97 | -0.58 | -3.13 | 18.46 | 18.46 | 17.96 | 360514 |
| 1737502800 | 18.55 | 0.27 | 1.48 | 18.34 | 18.5638 | 18.29 | 250941 |
| 1737157200 | 18.28 | 0.06 | 0.33 | 18.29 | 18.3299 | 18.16 | 355726 |
| 1737070800 | 18.22 | 0.35 | 1.96 | 17.9 | 18.24 | 17.8507 | 195953 |
| 1736984400 | 17.87 | -0.07 | -0.39 | 18.34 | 18.34 | 17.81 | 252399 |
| 1736898000 | 17.94 | 0.1 | 0.56 | 17.93 | 18.04 | 17.77 | 222677 |
| 1736811600 | 17.84 | 0.25 | 1.42 | 17.56 | 17.855 | 17.51 | 342551 |
| 1736552400 | 17.59 | -0.66 | -3.62 | 17.92 | 18.02 | 17.55 | 345996 |
| 1736379600 | 18.25 | 0.05 | 0.27 | 18.08 | 18.31 | 17.92 | 304278 |
| 1736293200 | 18.2 | -0.12 | -0.66 | 18.385 | 18.46 | 18.0001 | 322491 |
| 1736206800 | 18.32 | -0.68 | -3.58 | 18.86 | 19.03 | 18.3 | 314724 |
| 1735947600 | 19 | 0.1 | 0.53 | 18.94 | 19.0464 | 18.8715 | 322361 |
| 1735861200 | 18.9 | 0.02 | 0.11 | 18.93 | 19.05 | 18.8 | 307328 |
| 1735688400 | 18.88 | 0.16 | 0.85 | 18.84 | 19.04 | 18.775 | 423008 |
| 1735602000 | 18.72 | -0.02 | -0.11 | 18.72 | 18.825 | 18.52 | 259004 |
| 1735342800 | 18.74 | -0.2 | -1.06 | 18.95 | 18.98 | 18.7 | 250099 |
| 1735256400 | 18.94 | -0.02 | -0.11 | 18.86 | 18.99 | 18.82 | 206263 |
| 1735077840 | 18.96 | 0.04 | 0.21 | 18.95 | 19.02 | 18.68 | 200524 |
| 1734997200 | 18.92 | -0.15 | -0.79 | 19.07 | 19.07 | 18.53 | 444599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
