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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$15.74$38.724,000——
2004-12-30$15.79$38.844,600——
2004-12-29$15.61$38.408,900——
2004-12-28$15.80$38.8631,600——
2004-12-27$15.90$39.1117,600——
2004-12-23$15.75$38.7417,700——
2004-12-22$15.73$38.697,000——
2004-12-21$15.54$38.2214,600——
2004-12-20$15.37$37.8120,900——
2004-12-17$15.19$37.3614,600——
2004-12-16$14.94$36.7514,800——
2004-12-15$14.97$36.8231,800——
2004-12-14$14.83$36.485,100——
2004-12-13$14.83$36.4826,000——
2004-12-10$14.92$36.7013,700——
2004-12-09$14.88$36.605,300——
2004-12-08$14.87$36.582,400——
2004-12-07$14.84$36.509,600——
2004-12-06$14.85$36.5319,400——
2004-12-03$14.66$36.067,500——
2004-12-02$14.83$36.487,400——
2004-12-01$14.85$36.536,300——
2004-11-30$14.89$36.637,300——
2004-11-29$14.85$36.5319,600——
2004-11-26$14.86$36.554,500——
2004-11-24$14.80$36.4021,300——
2004-11-23$14.75$36.2818,300——
2004-11-22$14.40$35.4219,000——
2004-11-19$14.41$35.4510,700——
2004-11-18$14.30$35.1723,800——
2004-11-17$14.59$35.8911,900——
2004-11-16$14.70$36.1624,700——
2004-11-15$14.77$36.3322,200——
2004-11-12$14.95$36.7716,900——
2004-11-11$14.58$35.8614,100——
2004-11-10$14.39$35.4026,700——
2004-11-09$14.77$35.7420,900——
2004-11-08$14.70$35.5711,900——
2004-11-05$14.69$35.5523,900——
2004-11-04$14.52$35.1413,200——
2004-11-03$14.59$35.3010,800——
2004-11-02$14.46$34.999,500——
2004-11-01$14.42$34.8914,600——
2004-10-29$14.28$34.5510,500——
2004-10-28$14.40$34.8514,700——
2004-10-27$14.42$34.8953,300——
2004-10-26$14.60$35.3320,600——
2004-10-25$14.49$35.0617,700——
2004-10-22$14.48$35.0419,100——
2004-10-21$14.41$34.877,500——
2004-10-20$14.42$34.899,400——
2004-10-19$14.40$34.8518,100——
2004-10-18$14.30$34.6019,300——
2004-10-15$14.43$34.9217,600——
2004-10-14$14.40$34.8520,700——
2004-10-13$14.24$34.4617,800——
2004-10-12$14.44$34.9418,000——
2004-10-11$14.45$34.978,700——
2004-10-08$14.38$34.8012,300——
2004-10-07$14.28$34.5511,000——
2004-10-06$14.48$35.0410,400——
2004-10-05$14.22$34.4130,100——
2004-10-04$14.49$35.0611,900——
2004-10-01$14.25$34.488,300——
2004-09-30$14.34$34.7010,200——
2004-09-29$14.30$34.6059,100——
2004-09-28$14.23$34.4317,600——
2004-09-27$14.47$35.014,100——
2004-09-24$14.46$34.9911,500——
2004-09-23$14.35$34.722,300——
2004-09-22$14.34$34.704,700——
2004-09-21$14.34$34.708,800——
2004-09-20$14.43$34.926,800——
2004-09-17$14.47$35.013,200——
2004-09-16$14.43$34.924,500——
2004-09-15$14.36$34.757,300——
2004-09-14$14.40$34.8512,400——
2004-09-13$14.49$35.065,600——
2004-09-10$14.50$35.092,600——
2004-09-09$14.60$35.3322,500——
2004-09-08$14.65$35.456,700——
2004-09-07$14.49$35.063,200——
2004-09-03$14.47$35.013,700——
2004-09-02$14.50$35.0913,500——
2004-09-01$14.37$34.775,800——
2004-08-31$14.34$34.7010,100——
2004-08-30$14.14$34.227,000——
2004-08-27$14.11$34.146,900——
2004-08-26$14.11$34.149,000——
2004-08-25$14.29$34.5811,300——
2004-08-24$14.29$34.582,600——
2004-08-23$14.26$34.519,100——
2004-08-20$14.21$34.3912,900——
2004-08-19$14.12$34.1717,100——
2004-08-18$14.00$33.885,900——
2004-08-17$14.00$33.8815,400——
2004-08-16$14.20$34.363,600——
2004-08-13$14.11$34.1411,300——
2004-08-12$14.12$34.176,300——
2004-08-11$14.48$34.4613,000——
2004-08-10$14.45$34.393,300——
2004-08-09$14.45$34.397,800——
2004-08-06$14.60$34.758,100——
2004-08-05$14.63$34.823,600——
2004-08-04$14.85$35.3410,700——
2004-08-03$15.00$35.7013,200——
2004-08-02$14.45$34.3918,000——
2004-07-30$14.24$33.896,700——
2004-07-29$14.40$34.279,200——
2004-07-28$14.27$33.965,300——
2004-07-27$14.24$33.8915,200——
2004-07-26$14.11$33.5817,000——
2004-07-23$14.18$33.7510,900——
2004-07-22$13.99$33.305,200——
2004-07-21$14.04$33.4215,200——
2004-07-20$14.05$33.4411,300——
2004-07-19$13.85$32.9617,600——
2004-07-16$13.66$32.517,700——
2004-07-15$13.58$32.3212,500——
2004-07-14$13.71$32.6310,300——
2004-07-13$13.60$32.3713,200——
2004-07-12$13.61$32.3910,600——
2004-07-09$13.57$32.3015,300——
2004-07-08$13.42$31.949,400——
2004-07-07$13.52$32.1828,300——
2004-07-06$13.35$31.7720,700——
2004-07-02$13.15$31.3011,100——
2004-07-01$13.05$31.0621,400——
2004-06-30$13.15$31.3011,100——
2004-06-29$13.11$31.208,500——
2004-06-28$13.06$31.0839,200——
2004-06-25$13.01$30.96176,200——
2004-06-24$13.06$31.0820,200——
2004-06-23$13.40$31.8920,300——
2004-06-22$13.39$31.8713,900——
2004-06-21$13.39$31.8719,700——
2004-06-18$13.26$31.5619,500——
2004-06-17$13.30$31.6510,100——
2004-06-16$13.41$31.9218,900——
2004-06-15$13.16$31.3214,800——
2004-06-14$13.06$31.0813,500——
2004-06-10$13.28$31.6113,700——
2004-06-09$13.43$31.966,100——
2004-06-08$13.62$32.4211,800——
2004-06-07$13.63$32.4411,900——
2004-06-04$13.27$31.5822,600——
2004-06-03$13.19$31.3914,200——
2004-06-02$13.12$31.2327,700——
2004-06-01$13.38$31.8415,100——
2004-05-28$13.25$31.5418,600——
2004-05-27$13.31$31.6818,400——
2004-05-26$13.44$31.9918,200——
2004-05-25$13.21$31.4422,900——
2004-05-24$13.05$31.0619,100——
2004-05-21$12.96$30.8519,200——
2004-05-20$12.79$30.4417,400——
2004-05-19$12.60$29.9931,300——
2004-05-18$12.60$29.9925,800——
2004-05-17$12.48$29.7020,200——
2004-05-14$12.78$30.4211,200——
2004-05-13$12.91$30.7327,400——
2004-05-12$13.36$31.2431,300——
2004-05-11$13.90$32.5018,000——
2004-05-10$13.29$31.0720,200——
2004-05-07$13.54$31.6626,100——
2004-05-06$13.72$32.0822,600——
2004-05-05$14.21$33.237,100——
2004-05-04$14.13$33.0410,100——
2004-05-03$14.16$33.115,200——
2004-04-30$14.42$33.7215,400——
2004-04-29$14.41$33.6914,900——
2004-04-28$14.58$34.0910,400——
2004-04-27$14.70$34.379,400——
2004-04-26$14.69$34.355,900——
2004-04-23$14.60$34.1410,600——
2004-04-22$14.71$34.396,800——
2004-04-21$14.80$34.608,300——
2004-04-20$14.75$34.497,700——
2004-04-19$14.84$34.703,400——
2004-04-16$14.82$34.6516,200——
2004-04-15$14.81$34.635,600——
2004-04-14$14.90$34.849,500——
2004-04-13$14.88$34.7916,100——
2004-04-12$15.27$35.7026,900——
2004-04-08$15.88$37.1315,000——
2004-04-07$15.79$36.9216,700——
2004-04-06$15.65$36.5910,900——
2004-04-05$15.79$36.929,800——
2004-04-02$16.10$37.6411,200——
2004-04-01$16.08$37.609,400——
2004-03-31$16.11$37.6714,500——
2004-03-30$15.76$36.8513,700——
2004-03-29$15.73$36.7810,300——
2004-03-26$15.65$36.5915,600——
2004-03-25$15.78$36.9043,300——
2004-03-24$15.83$37.015,200——
2004-03-23$15.83$37.016,300——
2004-03-22$15.70$36.7114,200——
2004-03-19$15.71$36.738,600——
2004-03-18$15.88$37.135,300——
2004-03-17$15.85$37.0613,100——
2004-03-16$15.74$36.8010,400——
2004-03-15$15.62$36.5220,900——
2004-03-12$15.81$36.9717,100——
2004-03-11$15.65$36.5912,200——
2004-03-10$15.61$36.5010,700——
2004-03-09$15.96$37.325,800——
2004-03-08$15.95$37.2914,500——
2004-03-05$15.64$36.5717,800——
2004-03-04$16.27$38.0417,500——
2004-03-03$16.55$38.7012,300——
2004-03-02$16.67$38.989,800——
2004-03-01$16.81$39.309,300——
2004-02-27$16.83$39.3512,600——
2004-02-26$16.89$39.491,100——
2004-02-25$16.92$39.562,500——
2004-02-24$16.89$39.496,300——
2004-02-23$16.95$39.6313,300——
2004-02-20$16.96$39.666,100——
2004-02-19$16.91$39.548,100——
2004-02-18$16.96$39.667,500——
2004-02-17$16.85$39.408,900——
2004-02-13$16.81$39.3010,000——
2004-02-12$16.93$39.596,500——
2004-02-11$17.23$39.749,000——
2004-02-10$17.25$39.797,900——
2004-02-09$17.10$39.446,800——
2004-02-06$16.91$39.007,500——
2004-02-05$16.85$38.876,000——
2004-02-04$17.05$39.338,400——
2004-02-03$17.16$39.587,500——
2004-02-02$17.25$39.7916,900——
2004-01-30$17.33$39.975,700——
2004-01-29$17.24$39.763,400——
2004-01-28$17.26$39.8112,000——
2004-01-27$17.30$39.9016,600——
2004-01-26$17.29$39.884,700——
2004-01-23$17.28$39.866,900——
2004-01-22$17.23$39.744,200——
2004-01-21$17.17$39.607,200——
2004-01-20$17.25$39.7911,900——
2004-01-16$17.05$39.3313,000——
2004-01-15$16.93$39.0523,200——
2004-01-14$17.19$39.6523,000——
2004-01-13$17.30$39.9026,600——
2004-01-12$17.45$40.254,500——
2004-01-09$17.45$40.256,100——
2004-01-08$17.40$40.135,100——
2004-01-07$17.46$40.2713,300——
2004-01-06$17.39$40.114,700——
2004-01-05$17.20$39.6719,800——
2004-01-02$17.00$39.218,700——