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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.33$46.2927,700——
2012-12-28$10.18$45.6225,500——
2012-12-27$10.11$45.3022,600——
2012-12-26$10.23$45.8413,700——
2012-12-24$10.25$45.9312,900——
2012-12-21$10.30$46.15119,900——
2012-12-20$10.32$46.2427,700——
2012-12-19$10.15$45.4822,200——
2012-12-18$10.00$44.8132,200——
2012-12-17$10.01$44.8542,900——
2012-12-14$10.01$44.8529,700——
2012-12-13$9.91$44.4131,500——
2012-12-12$10.03$44.9423,200——
2012-12-11$10.15$45.4818,700——
2012-12-10$10.09$45.2118,900——
2012-12-07$10.18$45.6231,200——
2012-12-06$10.16$45.5315,700——
2012-12-05$10.14$45.4438,100——
2012-12-04$10.18$45.6218,400——
2012-12-03$10.15$45.4822,400——
2012-11-30$10.13$45.3953,400——
2012-11-29$10.16$45.5342,400——
2012-11-28$10.11$45.3024,700——
2012-11-27$10.01$44.8537,600——
2012-11-26$10.09$45.2134,500——
2012-11-23$10.07$45.1212,300——
2012-11-21$10.02$44.9068,000——
2012-11-20$9.99$44.7634,500——
2012-11-19$10.04$44.9953,800——
2012-11-16$9.66$43.29131,400——
2012-11-15$9.38$42.0388,300——
2012-11-14$9.52$42.6655,800——
2012-11-13$9.75$43.6966,700——
2012-11-12$10.01$44.0535,200——
2012-11-09$10.02$44.0967,500——
2012-11-08$10.00$44.0047,600——
2012-11-07$10.18$44.7944,500——
2012-11-06$10.45$45.9836,000——
2012-11-05$10.10$44.4472,400——
2012-11-02$10.42$45.8555,400——
2012-11-01$10.55$46.4233,100——
2012-10-31$10.51$46.2594,300——
2012-10-26$11.09$48.8013,900——
2012-10-25$11.17$49.1510,000——
2012-10-24$11.17$49.1515,100——
2012-10-23$11.17$49.1541,100——
2012-10-22$11.19$49.2423,000——
2012-10-19$11.05$48.6224,700——
2012-10-18$11.39$50.1236,000——
2012-10-17$11.33$49.8695,500——
2012-10-16$11.26$49.5534,300——
2012-10-15$11.32$49.8140,300——
2012-10-12$11.52$50.6929,100——
2012-10-11$11.75$51.7044,500——
2012-10-10$11.78$51.8420,400——
2012-10-09$11.92$52.4512,400——
2012-10-08$12.10$53.247,000——
2012-10-05$12.13$53.3815,600——
2012-10-04$12.16$53.5111,100——
2012-10-03$12.06$53.0719,800——
2012-10-02$12.07$53.1116,200——
2012-10-01$11.99$52.7620,000——
2012-09-28$11.97$52.6725,700——
2012-09-27$11.97$52.6716,800——
2012-09-26$11.83$52.0625,800——
2012-09-25$11.91$52.4153,700——
2012-09-24$12.08$53.1633,100——
2012-09-21$12.00$52.8070,300——
2012-09-20$11.70$51.4814,300——
2012-09-19$11.55$50.8250,400——
2012-09-18$11.56$50.8737,600——
2012-09-17$11.84$52.1018,000——
2012-09-14$11.79$51.8850,000——
2012-09-13$11.66$51.3136,300——
2012-09-12$11.59$51.0016,600——
2012-09-11$11.68$51.4019,600——
2012-09-10$11.65$51.2645,100——
2012-09-07$11.69$51.4424,200——
2012-09-06$11.46$50.4330,900——
2012-09-05$11.18$49.2017,800——
2012-09-04$11.18$49.2022,300——
2012-08-31$11.25$49.5027,300——
2012-08-30$11.27$49.5910,700——
2012-08-29$11.29$49.6855,900——
2012-08-28$11.31$49.7735,300——
2012-08-27$11.28$49.6414,700——
2012-08-24$11.24$49.4620,000——
2012-08-23$11.30$49.727,800——
2012-08-22$11.43$50.3010,900——
2012-08-21$11.40$50.1615,600——
2012-08-20$11.42$50.2517,900——
2012-08-17$11.49$50.5639,300——
2012-08-16$11.08$48.7631,000——
2012-08-15$11.02$48.4943,200——
2012-08-14$11.01$48.4515,100——
2012-08-13$11.11$48.8924,400——
2012-08-10$11.20$48.4930,700——
2012-08-09$11.40$49.3638,500——
2012-08-08$11.29$48.8825,700——
2012-08-07$11.65$50.4438,400——
2012-08-06$12.02$52.0463,500——
2012-08-03$11.82$51.1844,900——
2012-08-02$11.37$49.2335,200——
2012-08-01$11.03$47.7637,700——
2012-07-31$11.18$48.4023,500——
2012-07-30$11.16$48.329,100——
2012-07-27$11.26$48.7536,700——
2012-07-26$11.18$48.4011,200——
2012-07-25$11.28$48.8412,800——
2012-07-24$11.17$48.3619,200——
2012-07-23$11.05$47.8430,600——
2012-07-20$11.00$47.6333,600——
2012-07-19$11.15$48.2745,000——
2012-07-18$11.35$49.1418,700——
2012-07-17$11.31$48.9743,000——
2012-07-16$11.51$49.8326,500——
2012-07-13$11.61$50.2719,000——
2012-07-12$11.58$50.1443,300——
2012-07-11$11.59$50.1825,600——
2012-07-10$11.60$50.2244,400——
2012-07-09$11.70$50.6638,000——
2012-07-06$11.32$49.0110,200——
2012-07-05$11.37$49.2334,100——
2012-07-03$11.47$49.6637,800——
2012-07-02$11.16$48.3252,700——
2012-06-29$10.73$46.4645,200——
2012-06-28$10.51$45.5082,900——
2012-06-27$10.50$45.4621,200——
2012-06-26$10.45$45.2426,800——
2012-06-25$10.52$45.5537,200——
2012-06-22$10.83$46.89306,700——
2012-06-21$10.00$43.3023,900——
2012-06-20$10.15$43.9529,000——
2012-06-19$10.03$43.4392,600——
2012-06-18$10.08$43.6437,700——
2012-06-15$10.01$43.3468,000——
2012-06-14$10.07$43.6030,900——
2012-06-13$10.06$43.5635,000——
2012-06-12$10.20$44.1627,300——
2012-06-11$10.06$43.5625,700——
2012-06-08$10.39$44.9820,700——
2012-06-07$10.29$44.5531,400——
2012-06-06$10.42$45.1131,100——
2012-06-05$10.44$45.2022,700——
2012-06-04$10.38$44.9445,200——
2012-06-01$10.14$43.9038,600——
2012-05-31$10.13$43.8658,700——
2012-05-30$10.31$44.6420,700——
2012-05-29$10.50$45.4620,300——
2012-05-25$10.28$44.5115,300——
2012-05-24$10.29$44.5517,400——
2012-05-23$10.15$43.9538,000——
2012-05-22$10.15$43.9543,000——
2012-05-21$10.68$46.2433,300——
2012-05-18$10.71$46.3732,100——
2012-05-17$10.75$46.5426,000——
2012-05-16$10.87$47.0614,300——
2012-05-15$10.82$46.8532,000——
2012-05-14$10.93$47.3246,900——
2012-05-11$11.09$48.0126,200——
2012-05-10$11.34$48.3247,400——
2012-05-09$11.30$48.1541,000——
2012-05-08$11.58$49.3431,100——
2012-05-07$11.43$48.7030,000——
2012-05-04$11.23$47.8532,900——
2012-05-03$11.48$48.9118,000——
2012-05-02$11.60$49.4329,000——
2012-05-01$11.50$49.0049,900——
2012-04-30$11.79$50.2468,000——
2012-04-27$11.69$49.8120,200——
2012-04-26$11.58$49.3413,100——
2012-04-25$11.71$49.8930,700——
2012-04-24$11.70$49.8526,400——
2012-04-23$11.51$49.0444,500——
2012-04-20$11.58$49.3441,300——
2012-04-19$11.49$48.9625,100——
2012-04-18$11.51$49.0437,600——
2012-04-17$11.53$49.1345,700——
2012-04-16$11.42$48.6675,500——
2012-04-13$11.24$47.8923,500——
2012-04-12$11.45$48.7924,800——
2012-04-11$11.55$49.2159,600——
2012-04-10$11.27$48.0260,900——
2012-04-09$11.44$48.7427,900——
2012-04-05$11.50$49.0020,600——
2012-04-04$11.46$48.8338,200——
2012-04-03$11.61$49.4782,700——
2012-04-02$11.25$47.9339,500——
2012-03-30$10.96$46.7023,800——
2012-03-29$11.03$47.0015,800——
2012-03-28$11.08$47.2170,800——
2012-03-27$10.70$45.5936,400——
2012-03-26$10.73$45.72121,800——
2012-03-23$10.24$43.6322,900——
2012-03-22$10.10$43.0351,400——
2012-03-21$10.14$43.2026,400——
2012-03-20$10.13$43.1624,600——
2012-03-19$10.22$43.5534,800——
2012-03-16$9.89$42.1473,700——
2012-03-15$10.17$43.3331,000——
2012-03-14$10.21$43.5027,100——
2012-03-13$10.34$44.0630,600——
2012-03-12$10.13$43.1615,200——
2012-03-09$10.24$43.6331,400——
2012-03-08$10.17$43.3313,700——
2012-03-07$10.15$43.2520,600——
2012-03-06$10.05$42.8222,100——
2012-03-05$10.16$43.2922,900——
2012-03-02$9.86$42.0125,400——
2012-03-01$10.12$43.1227,200——
2012-02-29$10.10$43.0336,900——
2012-02-28$10.22$43.5512,100——
2012-02-27$10.32$43.9710,400——
2012-02-24$10.35$44.1014,400——
2012-02-23$10.37$44.1813,500——
2012-02-22$10.26$43.7215,500——
2012-02-21$10.43$44.4418,100——
2012-02-17$10.57$45.0417,500——
2012-02-16$10.55$44.9534,800——
2012-02-15$10.31$43.9334,200——
2012-02-14$10.42$44.4019,300——
2012-02-13$10.63$45.2921,000——
2012-02-10$10.76$45.0870,100——
2012-02-09$10.99$46.0418,800——
2012-02-08$11.04$46.2544,100——
2012-02-07$10.70$44.8311,500——
2012-02-06$10.75$45.0417,700——
2012-02-03$10.75$45.0433,200——
2012-02-02$10.54$44.1630,800——
2012-02-01$10.53$44.1238,400——
2012-01-31$10.31$43.1938,100——
2012-01-30$10.06$42.1527,200——
2012-01-27$10.10$42.3119,400——
2012-01-26$10.02$41.9833,500——
2012-01-25$10.04$42.0617,500——
2012-01-24$9.83$41.1821,200——
2012-01-23$9.67$40.5114,500——
2012-01-20$9.70$40.6414,900——
2012-01-19$9.56$40.0535,800——
2012-01-18$9.32$39.0525,800——
2012-01-17$9.18$38.4626,900——
2012-01-13$9.25$38.7527,600——
2012-01-12$9.43$39.5111,600——
2012-01-11$9.48$39.729,200——
2012-01-10$9.48$39.7220,600——
2012-01-09$9.52$39.8812,600——
2012-01-06$9.44$39.5525,700——
2012-01-05$9.41$39.4214,900——
2012-01-04$9.54$39.979,700——
2012-01-03$9.65$40.4345,500——