NYSE:UMH
UMH Properties Inc Stock Price (Quote)
$15.36
-0.690 (-4.30%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.06 | $16.61 | Friday, 3rd May 2024 UMH stock ended at $15.36. This is 4.30% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.03% from a day low at $15.17 to a day high of $16.09. |
| 90 days | $14.10 | $16.61 | |
| 52 weeks | $13.26 | $16.85 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $15.98 | $16.09 | $15.17 | $15.36 | 387 148 |
| May 02, 2024 | $15.89 | $16.12 | $15.83 | $16.05 | 243 530 |
| May 01, 2024 | $15.99 | $16.03 | $15.76 | $15.80 | 214 151 |
| Apr 30, 2024 | $15.83 | $16.19 | $15.79 | $15.92 | 299 545 |
| Apr 29, 2024 | $15.75 | $15.98 | $15.75 | $15.93 | 218 969 |
| Apr 26, 2024 | $15.68 | $15.79 | $15.62 | $15.66 | 115 245 |
| Apr 25, 2024 | $15.54 | $15.65 | $15.41 | $15.63 | 216 772 |
| Apr 24, 2024 | $15.48 | $15.80 | $15.39 | $15.69 | 185 318 |
| Apr 23, 2024 | $15.57 | $15.73 | $15.54 | $15.59 | 176 115 |
| Apr 22, 2024 | $15.39 | $15.55 | $15.35 | $15.54 | 267 175 |
| Apr 19, 2024 | $15.21 | $15.43 | $15.21 | $15.37 | 132 960 |
| Apr 18, 2024 | $15.20 | $15.32 | $15.09 | $15.24 | 172 792 |
| Apr 17, 2024 | $15.27 | $15.37 | $15.06 | $15.17 | 257 777 |
| Apr 16, 2024 | $15.29 | $15.40 | $15.16 | $15.20 | 280 441 |
| Apr 15, 2024 | $15.51 | $15.51 | $15.26 | $15.32 | 259 890 |
| Apr 12, 2024 | $15.66 | $15.66 | $15.40 | $15.45 | 337 674 |
| Apr 11, 2024 | $15.56 | $15.78 | $15.50 | $15.67 | 288 599 |
| Apr 10, 2024 | $16.06 | $16.08 | $15.39 | $15.52 | 411 571 |
| Apr 09, 2024 | $16.22 | $16.61 | $16.19 | $16.49 | 524 738 |
| Apr 08, 2024 | $15.72 | $16.17 | $15.64 | $16.15 | 528 152 |
| Apr 05, 2024 | $15.77 | $15.83 | $15.60 | $15.60 | 284 748 |
| Apr 04, 2024 | $16.20 | $16.20 | $15.81 | $15.83 | 245 333 |
| Apr 03, 2024 | $15.90 | $16.05 | $15.84 | $16.04 | 228 653 |
| Apr 02, 2024 | $15.94 | $16.16 | $15.82 | $16.02 | 355 261 |
| Apr 01, 2024 | $16.23 | $16.23 | $15.92 | $15.94 | 215 652 |
