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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.25$2.250——
1987-12-30$2.25$2.250——
1987-12-29$2.25$2.250——
1987-12-28$2.25$2.250——
1987-12-24$2.25$2.250——
1987-12-23$2.25$2.250——
1987-12-22$2.25$2.250——
1987-12-21$2.25$2.250——
1987-12-18$2.25$2.25600——
1987-12-17$2.25$2.250——
1987-12-16$2.25$2.250——
1987-12-15$2.25$2.250——
1987-12-14$2.25$2.250——
1987-12-11$2.25$2.250——
1987-12-10$2.25$2.250——
1987-12-09$2.25$2.25200——
1987-12-08$2.13$2.120——
1987-12-07$2.13$2.120——
1987-12-04$2.13$2.120——
1987-12-03$2.13$2.120——
1987-12-02$2.13$2.120——
1987-12-01$2.13$2.120——
1987-11-30$2.13$2.120——
1987-11-27$2.13$2.120——
1987-11-25$2.13$2.120——
1987-11-24$2.13$2.120——
1987-11-23$2.13$2.120——
1987-11-20$2.13$2.125,000——
1987-11-19$2.25$2.25100——
1987-11-18$2.25$2.250——
1987-11-17$2.25$2.254,000——
1987-11-16$2.25$2.250——
1987-11-13$2.25$2.250——
1987-11-12$2.25$2.250——
1987-11-11$2.25$2.250——
1987-11-10$2.25$2.250——
1987-11-09$2.25$2.25200——
1987-11-06$2.38$2.371,000——
1987-11-05$2.25$2.250——
1987-11-04$2.25$2.253,600——
1987-11-03$2.00$2.002,000——
1987-11-02$2.13$2.122,000——
1987-10-30$2.13$2.120——
1987-10-29$2.13$2.126,000——
1987-10-28$2.13$2.120——
1987-10-27$2.13$2.120——
1987-10-26$2.13$2.121,500——
1987-10-23$2.38$2.370——
1987-10-22$2.38$2.370——
1987-10-21$2.38$2.370——
1987-10-20$2.38$2.371,000——
1987-10-19$2.88$2.870——
1987-10-16$2.88$2.870——
1987-10-15$2.88$2.872,600——
1987-10-14$2.88$2.87100——
1987-10-13$2.88$2.870——
1987-10-12$2.88$2.871,500——
1987-10-09$2.88$2.870——
1987-10-08$2.88$2.874,300——
1987-10-07$2.88$2.8715,200——
1987-10-06$2.94$2.940——
1987-10-05$2.94$2.940——
1987-10-02$2.94$2.940——
1987-10-01$2.94$2.940——
1987-09-30$2.94$2.946,000——
1987-09-29$2.88$2.874,600——
1987-09-28$3.00$3.000——
1987-09-25$3.00$3.000——
1987-09-24$3.00$3.000——
1987-09-23$3.00$3.000——
1987-09-22$3.00$3.000——
1987-09-21$3.00$3.003,900——
1987-09-18$2.94$2.94400——
1987-09-17$3.00$3.006,300——
1987-09-16$2.88$2.870——
1987-09-15$2.88$2.870——
1987-09-14$2.88$2.872,500——
1987-09-11$2.88$2.87500——
1987-09-10$2.88$2.871,300——
1987-09-09$2.88$2.870——
1987-09-08$2.88$2.87200——
1987-09-04$2.81$2.810——
1987-09-03$2.81$2.810——
1987-09-02$2.81$2.813,500——
1987-09-01$3.00$3.001,800——
1987-08-31$3.00$3.000——
1987-08-28$3.00$3.001,000——
1987-08-27$3.00$3.003,500——
1987-08-26$2.75$2.750——
1987-08-25$2.75$2.751,000——
1987-08-24$2.75$2.750——
1987-08-21$2.75$2.750——
1987-08-20$2.75$2.750——
1987-08-19$2.75$2.75600——
1987-08-18$2.75$2.751,600——
1987-08-17$2.75$2.750——
1987-08-14$2.75$2.750——
1987-08-13$2.75$2.751,100——
1987-08-12$2.75$2.751,500——
1987-08-11$2.94$2.940——
1987-08-10$2.94$2.940——
1987-08-07$2.94$2.940——
1987-08-06$2.94$2.940——
1987-08-05$2.94$2.940——
1987-08-04$2.94$2.940——
1987-08-03$2.94$2.940——
1987-07-31$2.94$2.941,000——
1987-07-30$2.94$2.941,000——
1987-07-29$2.94$2.940——
1987-07-28$2.94$2.940——
1987-07-27$2.94$2.945,000——
1987-07-24$2.81$2.810——
1987-07-23$2.81$2.81300——
1987-07-22$2.81$2.81400——
1987-07-21$2.81$2.810——
1987-07-20$2.81$2.811,400——
1987-07-17$2.81$2.810——
1987-07-16$2.81$2.810——
1987-07-15$2.81$2.810——
1987-07-14$2.81$2.8112,000——
1987-07-13$2.81$2.811,000——
1987-07-10$2.88$2.87100——
1987-07-09$2.88$2.870——
1987-07-08$2.88$2.876,000——
1987-07-07$2.75$2.7510,000——
1987-07-06$2.75$2.751,000——
1987-07-02$2.75$2.750——
1987-07-01$2.75$2.75500——
1987-06-30$2.75$2.755,000——
1987-06-29$2.75$2.750——
1987-06-26$2.75$2.752,000——
1987-06-25$2.75$2.750——
1987-06-24$2.75$2.750——
1987-06-23$2.75$2.75600——
1987-06-22$2.75$2.75200——
1987-06-19$2.75$2.75800——
1987-06-18$2.75$2.752,300——
1987-06-17$2.75$2.7510,900——
1987-06-16$2.75$2.755,000——
1987-06-15$2.75$2.750——
1987-06-12$2.75$2.752,000——
1987-06-11$2.75$2.754,300——
1987-06-10$2.75$2.75400——
1987-06-09$2.63$2.620——
1987-06-08$2.63$2.62900——
1987-06-05$2.63$2.620——
1987-06-04$2.63$2.620——
1987-06-03$2.63$2.62800——
1987-06-02$2.75$2.750——
1987-06-01$2.75$2.750——
1987-05-29$2.75$2.752,100——
1987-05-28$2.75$2.750——
1987-05-27$2.75$2.7510,000——
1987-05-26$2.88$2.870——
1987-05-22$2.88$2.870——
1987-05-21$2.88$2.873,500——
1987-05-20$3.00$3.000——
1987-05-19$3.00$3.000——
1987-05-18$3.00$3.002,200——
1987-05-15$3.13$3.12200——
1987-05-14$3.13$3.12100——
1987-05-13$3.25$3.250——
1987-05-12$3.25$3.250——
1987-05-11$3.25$3.255,500——
1987-05-08$3.25$3.251,000——
1987-05-07$3.25$3.250——
1987-05-06$3.25$3.250——
1987-05-05$3.25$3.250——
1987-05-04$3.25$3.250——
1987-05-01$3.25$3.252,000——
1987-04-30$3.25$3.251,800——
1987-04-29$3.38$3.370——
1987-04-28$3.38$3.37500——
1987-04-27$3.38$3.3712,000——
1987-04-24$3.38$3.372,500——
1987-04-23$3.38$3.371,500——
1987-04-22$3.38$3.37500——
1987-04-21$3.38$3.370——
1987-04-20$3.38$3.370——
1987-04-16$3.38$3.378,500——
1987-04-15$3.38$3.370——
1987-04-14$3.38$3.375,000——
1987-04-13$3.38$3.370——
1987-04-10$3.38$3.370——
1987-04-09$3.38$3.371,000——
1987-04-08$3.38$3.370——
1987-04-07$3.38$3.371,500——
1987-04-06$3.25$3.251,200——
1987-04-03$3.25$3.2510,000——
1987-04-02$3.25$3.250——
1987-04-01$3.25$3.250——
1987-03-31$3.25$3.250——
1987-03-30$3.25$3.25700——
1987-03-27$3.25$3.25300——
1987-03-26$3.25$3.25500——
1987-03-25$3.25$3.25300——
1987-03-24$3.13$3.12500——
1987-03-23$3.13$3.121,500——
1987-03-20$3.13$3.1210,000——
1987-03-19$3.00$3.004,500——
1987-03-18$3.00$3.000——
1987-03-17$3.00$3.003,000——
1987-03-16$3.00$3.000——
1987-03-13$3.00$3.003,000——
1987-03-12$2.88$2.87500——
1987-03-11$2.88$2.871,500——
1987-03-10$2.63$2.620——
1987-03-09$2.63$2.620——
1987-03-06$2.63$2.620——
1987-03-05$2.63$2.620——
1987-03-04$2.63$2.620——
1987-03-03$2.63$2.624,200——
1987-03-02$2.63$2.623,000——
1987-02-27$2.63$2.620——
1987-02-26$2.63$2.624,500——
1987-02-25$2.50$2.500——
1987-02-24$2.50$2.505,000——
1987-02-23$2.50$2.500——
1987-02-20$2.50$2.501,000——
1987-02-19$2.50$2.501,000——
1987-02-18$2.50$2.500——
1987-02-17$2.50$2.503,300——
1987-02-13$2.50$2.500——
1987-02-12$2.50$2.503,200——
1987-02-11$2.44$2.4423,800——
1987-02-10$2.38$2.371,000——
1987-02-09$2.38$2.371,000——
1987-02-06$2.38$2.370——
1987-02-05$2.38$2.370——
1987-02-04$2.38$2.370——
1987-02-03$2.38$2.373,500——
1987-02-02$2.50$2.5010,000——
1987-01-30$2.50$2.500——
1987-01-29$2.50$2.501,100——
1987-01-28$2.38$2.370——
1987-01-27$2.38$2.376,000——
1987-01-26$2.50$2.509,000——
1987-01-23$2.38$2.372,500——
1987-01-22$2.25$2.251,700——
1987-01-21$2.13$2.120——
1987-01-20$2.13$2.120——
1987-01-19$2.13$2.123,000——
1987-01-16$2.25$2.25300——
1987-01-15$2.25$2.252,800——
1987-01-14$1.88$1.870——
1987-01-13$1.88$1.870——
1987-01-12$1.88$1.870——
1987-01-09$1.88$1.870——
1987-01-08$1.88$1.870——
1987-01-07$1.88$1.872,000——
1987-01-06$1.88$1.871,500——
1987-01-05$1.88$1.87500——
1987-01-02$1.88$1.870——