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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.88$1.870——
1986-12-30$1.88$1.87100——
1986-12-29$1.88$1.870——
1986-12-26$1.88$1.871,600——
1986-12-24$1.75$1.750——
1986-12-23$1.75$1.750——
1986-12-22$1.75$1.752,000——
1986-12-19$1.63$1.62150,000——
1986-12-18$1.63$1.622,100——
1986-12-17$1.88$1.870——
1986-12-16$1.88$1.879,200——
1986-12-15$2.13$2.120——
1986-12-12$2.13$2.120——
1986-12-11$2.13$2.120——
1986-12-10$2.13$2.120——
1986-12-09$2.13$2.120——
1986-12-08$2.13$2.122,000——
1986-12-05$2.25$2.250——
1986-12-04$2.25$2.250——
1986-12-03$2.25$2.250——
1986-12-02$2.25$2.253,900——
1986-12-01$2.25$2.25900——
1986-11-28$2.25$2.250——
1986-11-26$2.25$2.25800——
1986-11-25$2.25$2.250——
1986-11-24$2.25$2.250——
1986-11-21$2.25$2.250——
1986-11-20$2.25$2.254,000——
1986-11-19$2.25$2.250——
1986-11-18$2.25$2.250——
1986-11-17$2.25$2.25400——
1986-11-14$2.25$2.251,000——
1986-11-13$2.25$2.250——
1986-11-12$2.25$2.250——
1986-11-11$2.25$2.250——
1986-11-10$2.25$2.253,000——
1986-11-07$2.25$2.250——
1986-11-06$2.25$2.250——
1986-11-05$2.25$2.250——
1986-11-04$2.25$2.250——
1986-11-03$2.25$2.251,000——
1986-10-31$2.25$2.250——
1986-10-30$2.25$2.250——
1986-10-29$2.25$2.255,700——
1986-10-28$2.13$2.120——
1986-10-27$2.13$2.120——
1986-10-24$2.13$2.12800——
1986-10-23$2.00$2.00200——
1986-10-22$1.88$1.870——
1986-10-21$1.88$1.870——
1986-10-20$1.88$1.870——
1986-10-17$1.88$1.872,000——
1986-10-16$1.88$1.870——
1986-10-15$1.88$1.870——
1986-10-14$1.88$1.870——
1986-10-13$1.88$1.870——
1986-10-10$1.88$1.870——
1986-10-09$1.88$1.870——
1986-10-08$1.88$1.870——
1986-10-07$1.88$1.870——
1986-10-06$1.88$1.870——
1986-10-03$1.88$1.871,200——
1986-10-02$2.00$2.004,000——
1986-10-01$2.00$2.000——
1986-09-30$2.00$2.000——
1986-09-29$2.00$2.000——
1986-09-26$2.00$2.000——
1986-09-25$2.00$2.000——
1986-09-24$2.00$2.000——
1986-09-23$2.00$2.000——
1986-09-22$2.00$2.000——
1986-09-19$2.00$2.000——
1986-09-18$2.00$2.000——
1986-09-17$2.00$2.001,000——
1986-09-16$2.13$2.120——
1986-09-15$2.13$2.120——
1986-09-12$2.13$2.120——
1986-09-11$2.13$2.12100——
1986-09-10$2.13$2.120——
1986-09-09$2.13$2.12300——
1986-09-08$2.13$2.122,800——
1986-09-05$2.00$2.00300——
1986-09-04$1.88$1.871,000——
1986-09-03$1.63$1.620——
1986-09-02$1.63$1.620——
1986-08-29$1.63$1.620——
1986-08-28$1.63$1.620——
1986-08-27$1.63$1.622,000——
1986-08-26$1.63$1.62300——
1986-08-25$1.63$1.62400——
1986-08-22$1.63$1.621,000——
1986-08-21$1.63$1.620——
1986-08-20$1.63$1.62100——
1986-08-19$1.63$1.620——
1986-08-18$1.63$1.620——
1986-08-15$1.63$1.620——
1986-08-14$1.63$1.620——
1986-08-13$1.63$1.620——
1986-08-12$1.63$1.621,000——
1986-08-11$1.75$1.750——
1986-08-08$1.75$1.750——
1986-08-07$1.75$1.750——
1986-08-06$1.75$1.751,000——
1986-08-05$1.75$1.752,600——
1986-08-04$2.13$2.120——
1986-08-01$2.13$2.120——
1986-07-31$2.13$2.120——
1986-07-30$2.13$2.120——
1986-07-29$2.13$2.120——
1986-07-28$2.13$2.121,000——
1986-07-25$2.13$2.122,500——
1986-07-24$2.13$2.120——
1986-07-23$2.13$2.12500——
1986-07-22$2.13$2.120——
1986-07-21$2.13$2.120——
1986-07-18$2.13$2.120——
1986-07-17$2.13$2.128,000——
1986-07-16$2.25$2.25800——
1986-07-15$2.25$2.251,500——
1986-07-14$2.38$2.370——
1986-07-11$2.38$2.371,000——
1986-07-10$2.25$2.251,000——
1986-07-09$2.25$2.250——
1986-07-08$2.25$2.250——
1986-07-07$2.25$2.25500——
1986-07-03$2.25$2.257,300——
1986-07-02$2.00$2.000——
1986-07-01$2.00$2.00500——
1986-06-30$2.00$2.000——
1986-06-27$2.00$2.000——
1986-06-26$2.00$2.000——
1986-06-25$2.00$2.004,100——
1986-06-24$1.94$1.943,000——
1986-06-23$1.94$1.941,400——
1986-06-20$2.00$2.000——
1986-06-19$2.00$2.000——
1986-06-18$2.00$2.000——
1986-06-17$2.00$2.000——
1986-06-16$2.00$2.000——
1986-06-13$2.00$2.001,800——
1986-06-12$1.94$1.940——
1986-06-11$1.94$1.940——
1986-06-10$1.94$1.940——
1986-06-09$1.94$1.940——
1986-06-06$1.94$1.940——
1986-06-05$1.94$1.940——
1986-06-04$1.94$1.940——
1986-06-03$1.94$1.940——
1986-06-02$1.94$1.940——
1986-05-30$1.94$1.941,000——
1986-05-29$1.81$1.815,000——
1986-05-28$1.81$1.813,100——
1986-05-27$1.81$1.810——
1986-05-23$1.81$1.812,500——
1986-05-22$1.75$1.754,500——
1986-05-21$1.44$1.446,400——
1986-05-20$1.63$1.620——
1986-05-19$1.63$1.620——
1986-05-16$1.63$1.620——
1986-05-15$1.63$1.620——
1986-05-14$1.63$1.620——
1986-05-13$1.63$1.62400——
1986-05-12$1.63$1.620——
1986-05-09$1.63$1.624,000——
1986-05-08$1.63$1.625,400——
1986-05-07$1.75$1.7521,500——
1986-05-06$1.75$1.750——
1986-05-05$1.75$1.75500——
1986-05-02$1.75$1.753,000——
1986-05-01$1.63$1.625,500——
1986-04-30$1.63$1.6212,600——
1986-04-29$1.75$1.750——
1986-04-28$1.75$1.750——
1986-04-25$1.75$1.750——
1986-04-24$1.75$1.750——
1986-04-23$1.75$1.750——
1986-04-22$1.75$1.750——
1986-04-21$1.75$1.752,600——
1986-04-18$1.75$1.750——
1986-04-17$1.75$1.750——
1986-04-16$1.75$1.750——
1986-04-15$1.75$1.750——
1986-04-14$1.75$1.754,000——
1986-04-11$1.75$1.751,800——
1986-04-10$1.88$1.870——
1986-04-09$1.88$1.870——
1986-04-08$1.88$1.870——
1986-04-07$1.88$1.870——
1986-04-04$1.88$1.870——
1986-04-03$1.88$1.870——
1986-04-02$1.88$1.870——
1986-04-01$1.88$1.870——
1986-03-31$1.88$1.870——
1986-03-27$1.88$1.871,000——
1986-03-26$1.88$1.871,200——
1986-03-25$1.75$1.750——
1986-03-24$1.75$1.750——
1986-03-21$1.75$1.751,200——
1986-03-20$1.75$1.753,000——
1986-03-19$1.75$1.750——
1986-03-18$1.75$1.750——
1986-03-17$1.75$1.755,300——
1986-03-14$1.75$1.753,000——
1986-03-13$1.63$1.62200——
1986-03-12$1.63$1.620——
1986-03-11$1.63$1.620——
1986-03-10$1.63$1.620——
1986-03-07$1.63$1.620——
1986-03-06$1.63$1.620——
1986-03-05$1.63$1.620——
1986-03-04$1.63$1.62800——
1986-03-03$1.63$1.62700——
1986-02-28$1.50$1.501,300——
1986-02-27$1.50$1.500——
1986-02-26$1.50$1.500——
1986-02-25$1.50$1.500——
1986-02-24$1.50$1.501,500——
1986-02-21$1.50$1.500——
1986-02-20$1.50$1.500——
1986-02-19$1.50$1.500——
1986-02-18$1.50$1.500——
1986-02-14$1.50$1.507,000——
1986-02-13$1.38$1.370——
1986-02-12$1.38$1.370——
1986-02-11$1.38$1.371,000——
1986-02-10$1.38$1.372,500——
1986-02-07$1.38$1.370——
1986-02-06$1.38$1.370——
1986-02-05$1.38$1.370——
1986-02-04$1.38$1.37100——
1986-02-03$1.38$1.371,000——
1986-01-31$1.38$1.370——
1986-01-30$1.38$1.370——
1986-01-29$1.38$1.37500——
1986-01-28$1.38$1.370——
1986-01-27$1.38$1.371,000——
1986-01-24$1.38$1.372,200——
1986-01-23$1.38$1.370——
1986-01-22$1.38$1.370——
1986-01-21$1.38$1.37500——
1986-01-20$1.50$1.500——
1986-01-17$1.50$1.500——
1986-01-16$1.50$1.500——
1986-01-15$1.50$1.505,000——
1986-01-14$1.63$1.620——
1986-01-13$1.63$1.620——
1986-01-10$1.63$1.621,100——
1986-01-09$1.63$1.620——
1986-01-08$1.63$1.620——
1986-01-07$1.63$1.620——
1986-01-06$1.63$1.620——
1986-01-03$1.63$1.62600——
1986-01-02$1.63$1.622,000——