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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.73$109.03133,400——
2019-12-30$15.51$107.5061,900——
2019-12-27$15.61$108.2057,300——
2019-12-26$15.63$108.3490,800——
2019-12-24$15.65$108.4766,300——
2019-12-23$15.77$109.31140,100——
2019-12-20$15.89$110.14297,100——
2019-12-19$15.78$109.38101,000——
2019-12-18$16.03$111.11194,800——
2019-12-17$15.69$108.75393,400——
2019-12-16$15.74$109.10212,000——
2019-12-13$15.96$110.62341,800——
2019-12-12$15.90$110.21214,300——
2019-12-11$16.20$112.29497,200——
2019-12-10$15.80$109.51107,700——
2019-12-09$15.73$109.03148,100——
2019-12-06$15.68$108.68124,200——
2019-12-05$15.49$107.3779,000——
2019-12-04$15.39$106.6789,000——
2019-12-03$15.36$106.46117,000——
2019-12-02$15.22$105.4997,800——
2019-11-29$15.61$108.20118,000——
2019-11-27$15.94$110.48256,900——
2019-11-26$15.34$106.33277,000——
2019-11-25$14.93$103.48113,400——
2019-11-22$14.68$101.75141,300——
2019-11-21$14.60$101.2059,300——
2019-11-20$14.87$103.07131,000——
2019-11-19$14.90$103.28107,600——
2019-11-18$14.75$102.24222,800——
2019-11-15$14.85$102.9394,800——
2019-11-14$14.91$103.3595,200——
2019-11-13$15.13$103.62131,000——
2019-11-12$15.34$105.06262,300——
2019-11-11$15.14$103.69304,500——
2019-11-08$15.07$103.21280,600——
2019-11-07$14.70$100.6889,900——
2019-11-06$14.69$100.61144,100——
2019-11-05$14.87$101.84189,700——
2019-11-04$15.01$102.8078,600——
2019-11-01$15.00$102.7372,100——
2019-10-31$14.93$102.2592,400——
2019-10-30$14.94$102.3274,500——
2019-10-29$14.84$101.64104,400——
2019-10-28$14.68$100.5466,200——
2019-10-25$14.69$100.6187,500——
2019-10-24$14.80$101.3699,300——
2019-10-23$14.86$101.77103,400——
2019-10-22$15.09$103.3594,100——
2019-10-21$15.16$103.83173,700——
2019-10-18$14.76$101.09116,900——
2019-10-17$14.53$99.51184,500——
2019-10-16$14.35$98.2870,500——
2019-10-15$14.37$98.4267,000——
2019-10-14$14.30$97.9490,200——
2019-10-11$14.22$97.3974,000——
2019-10-10$14.20$97.25210,200——
2019-10-09$14.27$97.7372,100——
2019-10-08$14.27$97.7384,400——
2019-10-07$14.38$98.4990,700——
2019-10-04$14.37$98.42114,100——
2019-10-03$14.39$98.55141,900——
2019-10-02$14.37$98.42187,300——
2019-10-01$14.16$96.98184,000——
2019-09-30$14.08$96.43175,700——
2019-09-27$13.86$94.92187,000——
2019-09-26$14.00$95.88168,900——
2019-09-25$13.90$95.2076,000——
2019-09-24$13.92$95.34136,200——
2019-09-23$13.87$94.99191,000——
2019-09-20$13.83$94.72175,500——
2019-09-19$14.01$95.95201,500——
2019-09-18$13.92$95.34103,900——
2019-09-17$13.88$95.06106,100——
2019-09-16$13.83$94.72165,100——
2019-09-13$13.70$93.83245,800——
2019-09-12$13.64$93.42295,700——
2019-09-11$13.91$95.27286,400——
2019-09-10$13.68$93.69178,200——
2019-09-09$13.30$91.09101,600——
2019-09-06$13.20$90.4090,600——
2019-09-05$13.15$90.06163,000——
2019-09-04$13.18$90.27174,400——
2019-09-03$12.91$88.42169,700——
2019-08-30$12.86$88.08184,400——
2019-08-29$12.82$87.80126,500——
2019-08-28$12.70$86.98148,300——
2019-08-27$12.60$86.30383,900——
2019-08-26$12.67$86.77233,400——
2019-08-23$12.27$84.04201,600——
2019-08-22$12.41$84.99155,000——
2019-08-21$12.47$85.40221,000——
2019-08-20$12.48$85.47149,500——
2019-08-19$12.75$87.32166,800——
2019-08-16$12.66$86.71301,600——
2019-08-15$12.06$82.60269,800——
2019-08-14$11.77$80.61204,100——
2019-08-13$12.35$83.35291,900——
2019-08-12$12.39$83.62317,000——
2019-08-09$12.35$83.35397,800——
2019-08-08$12.98$87.60130,900——
2019-08-07$12.83$86.59120,500——
2019-08-06$12.76$86.1298,400——
2019-08-05$12.68$85.58127,600——
2019-08-02$13.06$88.1476,400——
2019-08-01$13.15$88.7598,300——
2019-07-31$13.15$88.75191,800——
2019-07-30$13.20$89.09156,000——
2019-07-29$13.16$88.82153,500——
2019-07-26$12.97$87.53139,900——
2019-07-25$12.84$86.66132,600——
2019-07-24$12.95$87.40139,600——
2019-07-23$12.92$87.20364,600——
2019-07-22$12.40$83.69237,800——
2019-07-19$12.19$82.27153,200——
2019-07-18$12.44$83.96190,400——
2019-07-17$12.46$84.09120,200——
2019-07-16$12.45$84.03109,100——
2019-07-15$12.34$83.28166,700——
2019-07-12$12.54$84.63131,900——
2019-07-11$12.54$84.63126,300——
2019-07-10$12.65$85.37316,900——
2019-07-09$12.64$85.3180,200——
2019-07-08$12.63$85.24135,700——
2019-07-05$12.75$86.05109,800——
2019-07-03$12.68$85.5897,300——
2019-07-02$12.44$83.9696,600——
2019-07-01$12.35$83.35132,400——
2019-06-28$12.41$83.76519,900——
2019-06-27$12.49$84.30257,100——
2019-06-26$12.24$82.61193,500——
2019-06-25$12.60$85.04160,000——
2019-06-24$12.72$85.85137,500——
2019-06-21$13.09$88.34198,400——
2019-06-20$13.35$90.10160,900——
2019-06-19$13.40$90.4496,500——
2019-06-18$13.25$89.42184,700——
2019-06-17$13.35$90.10163,600——
2019-06-14$13.34$90.03235,400——
2019-06-13$13.38$90.30184,000——
2019-06-12$13.30$89.76181,500——
2019-06-11$13.55$91.45117,400——
2019-06-10$13.62$91.9279,700——
2019-06-07$13.69$92.3992,100——
2019-06-06$13.49$91.04119,500——
2019-06-05$13.22$89.2269,400——
2019-06-04$13.19$89.02102,900——
2019-06-03$13.26$89.49210,500——
2019-05-31$13.31$89.8393,800——
2019-05-30$13.39$90.37122,100——
2019-05-29$13.43$90.64212,300——
2019-05-28$13.60$91.79171,200——
2019-05-24$13.39$90.3784,500——
2019-05-23$13.34$90.03110,000——
2019-05-22$13.23$89.29164,300——
2019-05-21$13.30$89.76134,000——
2019-05-20$13.25$89.42158,100——
2019-05-17$13.15$88.75132,200——
2019-05-16$13.20$89.09181,900——
2019-05-15$13.17$88.88287,300——
2019-05-14$13.17$88.88175,500——
2019-05-13$13.20$87.87136,500——
2019-05-10$13.31$88.60162,000——
2019-05-09$13.30$88.54126,100——
2019-05-08$13.22$88.01231,500——
2019-05-07$13.15$87.54200,700——
2019-05-06$13.65$90.87126,000——
2019-05-03$13.95$92.86149,000——
2019-05-02$13.89$92.47110,200——
2019-05-01$13.97$93.00132,500——
2019-04-30$14.05$93.53147,200——
2019-04-29$14.15$94.20149,800——
2019-04-26$14.18$94.40134,800——
2019-04-25$13.85$92.20155,600——
2019-04-24$14.00$93.20165,400——
2019-04-23$13.86$92.27129,700——
2019-04-22$13.67$91.00151,500——
2019-04-18$13.82$92.00109,300——
2019-04-17$13.68$91.07187,500——
2019-04-16$13.64$90.80189,500——
2019-04-15$13.73$91.40157,900——
2019-04-12$13.99$93.13114,500——
2019-04-11$13.93$92.73148,400——
2019-04-10$13.63$90.73174,800——
2019-04-09$13.44$89.4789,200——
2019-04-08$13.59$90.47149,200——
2019-04-05$13.85$92.20317,800——
2019-04-04$13.94$92.80110,800——
2019-04-03$13.91$92.60107,000——
2019-04-02$13.90$92.5396,300——
2019-04-01$14.10$93.86406,700——
2019-03-29$14.08$93.73167,300——
2019-03-28$14.08$93.7389,200——
2019-03-27$14.02$93.33293,000——
2019-03-26$14.04$93.46136,000——
2019-03-25$13.75$91.53182,400——
2019-03-22$13.76$91.60132,100——
2019-03-21$14.03$93.40124,900——
2019-03-20$13.85$92.20149,400——
2019-03-19$13.75$91.53127,800——
2019-03-18$13.58$90.40133,600——
2019-03-15$13.56$90.27379,700——
2019-03-14$13.53$90.07131,900——
2019-03-13$13.48$89.7498,000——
2019-03-12$13.48$89.74244,300——
2019-03-11$13.48$89.74411,900——
2019-03-08$13.24$88.14287,000——
2019-03-07$13.56$90.2791,000——
2019-03-06$13.67$91.00150,600——
2019-03-05$13.95$92.86191,300——
2019-03-04$13.35$88.87183,700——
2019-03-01$13.61$90.60159,900——
2019-02-28$13.68$91.07269,700——
2019-02-27$13.61$90.6068,900——
2019-02-26$13.77$91.6777,000——
2019-02-25$13.90$92.53133,000——
2019-02-22$14.00$93.20107,100——
2019-02-21$13.87$92.3394,400——
2019-02-20$13.81$91.93111,500——
2019-02-19$13.80$91.87128,300——
2019-02-15$13.69$91.13130,000——
2019-02-14$13.60$90.53109,600——
2019-02-13$14.00$92.00119,800——
2019-02-12$14.18$93.18142,600——
2019-02-11$14.30$93.97145,400——
2019-02-08$14.20$93.3186,400——
2019-02-07$14.04$92.26104,100——
2019-02-06$13.89$91.2868,800——
2019-02-05$13.97$91.80107,700——
2019-02-04$13.83$90.8884,800——
2019-02-01$13.70$90.03236,200——
2019-01-31$14.03$92.20209,300——
2019-01-30$13.94$91.61161,400——
2019-01-29$13.76$90.42358,800——
2019-01-28$13.30$87.40265,800——
2019-01-25$12.85$84.44168,200——
2019-01-24$12.66$83.1969,800——
2019-01-23$12.64$83.0696,200——
2019-01-22$12.74$83.7294,200——
2019-01-18$12.74$83.7297,200——
2019-01-17$12.83$84.31163,800——
2019-01-16$12.51$82.21109,600——
2019-01-15$12.42$81.62405,000——
2019-01-14$12.28$80.70116,600——
2019-01-11$12.61$82.87147,400——
2019-01-10$12.64$83.0676,400——
2019-01-09$12.55$82.4788,400——
2019-01-08$12.53$82.34135,900——
2019-01-07$12.22$80.30265,700——
2019-01-04$12.00$78.86177,400——
2019-01-03$11.64$76.49131,800——
2019-01-02$11.42$75.05182,000——