NYSE:UMH | Historical Stock Price | UMH PROPERTIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-02-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$3.06$8.77$25.12$71.95$206.081985-02-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.63$1.620——
1985-12-30$1.63$1.620——
1985-12-27$1.63$1.620——
1985-12-26$1.63$1.620——
1985-12-24$1.63$1.621,400——
1985-12-23$1.63$1.62500——
1985-12-20$1.63$1.62600——
1985-12-19$1.75$1.750——
1985-12-18$1.75$1.752,100——
1985-12-17$1.63$1.621,000——
1985-12-16$1.75$1.750——
1985-12-13$1.75$1.750——
1985-12-12$1.75$1.750——
1985-12-11$1.75$1.750——
1985-12-10$1.75$1.750——
1985-12-09$1.75$1.750——
1985-12-06$1.75$1.750——
1985-12-05$1.75$1.751,000——
1985-12-04$1.63$1.6210,600——
1985-12-03$1.63$1.622,000——
1985-12-02$1.50$1.500——
1985-11-29$1.50$1.500——
1985-11-27$1.50$1.500——
1985-11-26$1.50$1.500——
1985-11-25$1.50$1.500——
1985-11-22$1.50$1.500——
1985-11-21$1.50$1.500——
1985-11-20$1.50$1.500——
1985-11-19$1.50$1.50300——
1985-11-18$1.50$1.501,000——
1985-11-15$1.50$1.500——
1985-11-14$1.50$1.500——
1985-11-13$1.50$1.500——
1985-11-12$1.50$1.500——
1985-11-11$1.50$1.500——
1985-11-08$1.50$1.500——
1985-11-07$1.50$1.500——
1985-11-06$1.50$1.500——
1985-11-05$1.50$1.500——
1985-11-04$1.50$1.500——
1985-11-01$1.50$1.500——
1985-10-31$1.50$1.500——
1985-10-30$1.50$1.507,000——
1985-10-29$1.50$1.50500——
1985-10-28$1.50$1.500——
1985-10-25$1.50$1.500——
1985-10-24$1.50$1.500——
1985-10-23$1.50$1.500——
1985-10-22$1.50$1.501,400——
1985-10-21$1.50$1.500——
1985-10-18$1.50$1.50500——
1985-10-17$1.50$1.500——
1985-10-16$1.50$1.500——
1985-10-15$1.50$1.500——
1985-10-14$1.50$1.5021,100——
1985-10-11$1.50$1.500——
1985-10-10$1.50$1.500——
1985-10-09$1.50$1.500——
1985-10-08$1.50$1.500——
1985-10-07$1.50$1.500——
1985-10-04$1.50$1.500——
1985-10-03$1.50$1.500——
1985-10-02$1.50$1.500——
1985-10-01$1.50$1.500——
1985-09-30$1.50$1.501,300——
1985-09-26$1.50$1.500——
1985-09-25$1.50$1.50500——
1985-09-24$1.50$1.500——
1985-09-23$1.50$1.500——
1985-09-20$1.50$1.500——
1985-09-19$1.50$1.500——
1985-09-18$1.50$1.50500——
1985-09-17$1.50$1.505,000——
1985-09-16$1.50$1.500——
1985-09-13$1.50$1.500——
1985-09-12$1.50$1.50100——
1985-09-11$1.50$1.500——
1985-09-10$1.50$1.500——
1985-09-09$1.50$1.500——
1985-09-06$1.50$1.500——
1985-09-05$1.50$1.500——
1985-09-04$1.50$1.500——
1985-09-03$1.50$1.500——
1985-08-30$1.50$1.500——
1985-08-29$1.50$1.500——
1985-08-28$1.50$1.500——
1985-08-27$1.50$1.500——
1985-08-26$1.50$1.50500——
1985-08-23$1.50$1.500——
1985-08-22$1.50$1.500——
1985-08-21$1.50$1.500——
1985-08-20$1.50$1.500——
1985-08-19$1.50$1.500——
1985-08-16$1.50$1.504,000——
1985-08-15$1.50$1.500——
1985-08-14$1.50$1.501,000——
1985-08-13$1.50$1.500——
1985-08-12$1.50$1.507,000——
1985-08-09$1.50$1.500——
1985-08-08$1.50$1.500——
1985-08-07$1.50$1.500——
1985-08-06$1.50$1.501,000——
1985-08-05$1.50$1.500——
1985-08-02$1.50$1.500——
1985-08-01$1.50$1.50100——
1985-07-31$1.50$1.50100——
1985-07-30$1.50$1.502,700——
1985-07-29$1.50$1.500——
1985-07-26$1.50$1.501,800——
1985-07-25$1.50$1.500——
1985-07-24$1.50$1.500——
1985-07-23$1.50$1.501,500——
1985-07-22$1.50$1.502,000——
1985-07-19$1.50$1.500——
1985-07-18$1.50$1.500——
1985-07-17$1.50$1.501,000——
1985-07-16$1.50$1.500——
1985-07-15$1.50$1.500——
1985-07-12$1.50$1.500——
1985-07-11$1.50$1.506,300——
1985-07-10$1.38$1.370——
1985-07-09$1.38$1.370——
1985-07-08$1.38$1.37200——
1985-07-05$1.38$1.370——
1985-07-03$1.38$1.370——
1985-07-02$1.38$1.37500——
1985-07-01$1.25$1.25500——
1985-06-28$1.25$1.250——
1985-06-27$1.25$1.253,000——
1985-06-26$1.50$1.500——
1985-06-25$1.50$1.500——
1985-06-24$1.50$1.502,500——
1985-06-21$1.50$1.507,000——
1985-06-20$1.50$1.500——
1985-06-19$1.50$1.500——
1985-06-18$1.50$1.50200——
1985-06-17$1.50$1.500——
1985-06-14$1.50$1.500——
1985-06-13$1.50$1.500——
1985-06-12$1.50$1.500——
1985-06-11$1.50$1.500——
1985-06-10$1.50$1.500——
1985-06-07$1.50$1.500——
1985-06-06$1.50$1.500——
1985-06-05$1.50$1.500——
1985-06-04$1.50$1.500——
1985-06-03$1.50$1.50200——
1985-05-31$1.50$1.500——
1985-05-30$1.50$1.50300——
1985-05-29$1.50$1.500——
1985-05-28$1.50$1.500——
1985-05-24$1.50$1.50700——
1985-05-23$1.50$1.503,400——
1985-05-22$1.50$1.500——
1985-05-21$1.50$1.501,000——
1985-05-20$1.50$1.501,000——
1985-05-17$1.50$1.500——
1985-05-16$1.50$1.502,100——
1985-05-15$1.50$1.500——
1985-05-14$1.50$1.500——
1985-05-13$1.50$1.500——
1985-05-10$1.50$1.500——
1985-05-09$1.50$1.500——
1985-05-08$1.50$1.500——
1985-05-07$1.50$1.500——
1985-05-06$1.50$1.500——
1985-05-03$1.50$1.501,400——
1985-05-02$1.38$1.370——
1985-05-01$1.38$1.370——
1985-04-30$1.38$1.371,000——
1985-04-29$1.38$1.370——
1985-04-26$1.38$1.370——
1985-04-25$1.38$1.374,500——
1985-04-24$1.38$1.370——
1985-04-23$1.38$1.370——
1985-04-22$1.38$1.370——
1985-04-19$1.38$1.370——
1985-04-18$1.38$1.370——
1985-04-17$1.38$1.370——
1985-04-16$1.38$1.370——
1985-04-15$1.38$1.370——
1985-04-12$1.38$1.37800——
1985-04-11$1.50$1.500——
1985-04-10$1.50$1.500——
1985-04-09$1.50$1.503,600——
1985-04-08$1.50$1.500——
1985-04-04$1.50$1.500——
1985-04-03$1.50$1.500——
1985-04-02$1.50$1.500——
1985-04-01$1.50$1.502,000——
1985-03-29$1.50$1.503,000——
1985-03-28$1.50$1.503,000——
1985-03-27$1.50$1.500——
1985-03-26$1.50$1.50100——
1985-03-25$1.50$1.500——
1985-03-22$1.50$1.500——
1985-03-21$1.50$1.503,000——
1985-03-20$1.38$1.370——
1985-03-19$1.38$1.370——
1985-03-18$1.38$1.370——
1985-03-15$1.38$1.370——
1985-03-14$1.38$1.370——
1985-03-13$1.38$1.370——
1985-03-12$1.38$1.370——
1985-03-11$1.38$1.370——
1985-03-08$1.38$1.370——
1985-03-07$1.38$1.371,000——
1985-03-06$1.38$1.370——
1985-03-05$1.38$1.370——
1985-03-04$1.38$1.372,000——
1985-03-01$1.13$1.130——
1985-02-28$1.13$1.130——
1985-02-27$1.13$1.130——
1985-02-26$1.13$1.130——
1985-02-25$1.13$1.131,000——
1985-02-22$1.13$1.130——
1985-02-21$1.13$1.130——
1985-02-20$1.13$1.13500——