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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.81$108.24225,000——
2020-12-30$14.87$108.67140,900——
2020-12-29$14.73$107.65442,500——
2020-12-28$15.06$110.06168,300——
2020-12-24$15.02$109.7789,500——
2020-12-23$14.99$109.55136,800——
2020-12-22$15.09$110.28138,500——
2020-12-21$15.11$110.43178,200——
2020-12-18$15.43$112.77929,800——
2020-12-17$16.54$120.88234,000——
2020-12-16$16.00$116.93206,100——
2020-12-15$15.92$116.35222,000——
2020-12-14$15.53$113.50178,500——
2020-12-11$15.15$110.72122,500——
2020-12-10$15.22$111.23180,400——
2020-12-09$15.39$112.47150,700——
2020-12-08$15.29$111.74154,300——
2020-12-07$15.16$110.79124,800——
2020-12-04$14.99$109.55108,400——
2020-12-03$14.76$107.8794,600——
2020-12-02$14.71$107.50105,700——
2020-12-01$14.71$107.50186,700——
2020-11-30$14.33$104.73167,500——
2020-11-27$14.26$104.22191,000——
2020-11-25$14.46$105.6885,100——
2020-11-24$14.60$106.70137,000——
2020-11-23$14.30$104.51111,400——
2020-11-20$14.30$104.51162,500——
2020-11-19$14.41$105.3179,300——
2020-11-18$14.35$104.87119,400——
2020-11-17$14.66$107.14100,600——
2020-11-16$14.60$106.70181,500——
2020-11-13$14.23$104.00104,200——
2020-11-12$14.21$102.54184,600——
2020-11-11$14.62$105.4988,800——
2020-11-10$14.74$106.36420,100——
2020-11-09$14.17$102.25250,100——
2020-11-06$13.84$99.87143,300——
2020-11-05$14.08$101.60105,700——
2020-11-04$13.89$100.2359,200——
2020-11-03$14.18$102.3285,700——
2020-11-02$13.83$99.7974,800——
2020-10-30$13.63$98.35129,100——
2020-10-29$13.76$99.29104,800——
2020-10-28$13.21$95.32105,700——
2020-10-27$13.59$98.0652,900——
2020-10-26$13.85$99.9482,100——
2020-10-23$14.18$102.3261,800——
2020-10-22$14.11$101.8179,600——
2020-10-21$14.10$101.7487,800——
2020-10-20$13.99$100.9589,800——
2020-10-19$13.74$99.1471,600——
2020-10-16$13.84$99.8763,200——
2020-10-15$14.11$101.81125,100——
2020-10-14$13.84$99.8766,000——
2020-10-13$14.07$101.52107,300——
2020-10-12$14.55$104.9977,700——
2020-10-09$14.46$104.3459,200——
2020-10-08$14.65$105.71140,400——
2020-10-07$14.54$104.92101,400——
2020-10-06$14.46$104.34160,100——
2020-10-05$14.38$103.76102,300——
2020-10-02$14.41$103.98116,700——
2020-10-01$14.17$102.25143,100——
2020-09-30$13.54$97.70117,200——
2020-09-29$13.69$98.78276,200——
2020-09-28$13.95$100.66371,200——
2020-09-25$13.58$97.99158,700——
2020-09-24$13.16$94.96153,200——
2020-09-23$13.18$95.10286,400——
2020-09-22$13.94$100.59129,800——
2020-09-21$13.98$100.88248,900——
2020-09-18$14.76$106.50418,700——
2020-09-17$14.58$105.20299,100——
2020-09-16$14.83$107.01160,700——
2020-09-15$14.54$104.92143,800——
2020-09-14$14.18$102.32193,500——
2020-09-11$13.71$98.93232,700——
2020-09-10$13.88$100.1597,200——
2020-09-09$14.26$102.90105,900——
2020-09-08$14.27$102.97139,000——
2020-09-04$14.50$104.63166,800——
2020-09-03$14.77$106.58229,200——
2020-09-02$14.89$107.44245,800——
2020-09-01$14.84$107.08210,300——
2020-08-31$14.54$104.92301,100——
2020-08-28$14.28$103.0489,500——
2020-08-27$14.16$102.1788,500——
2020-08-26$13.91$100.37114,900——
2020-08-25$13.96$100.73152,000——
2020-08-24$13.89$100.23235,800——
2020-08-21$13.99$100.95394,600——
2020-08-20$13.81$99.65192,800——
2020-08-19$13.56$97.84162,900——
2020-08-18$13.47$97.20102,100——
2020-08-17$13.65$98.49149,700——
2020-08-14$13.47$97.2088,100——
2020-08-13$13.76$97.99187,700——
2020-08-12$13.93$99.20214,200——
2020-08-11$13.58$96.71258,000——
2020-08-10$13.74$97.85274,400——
2020-08-07$13.73$97.78233,200——
2020-08-06$13.21$94.07367,500——
2020-08-05$12.52$89.16132,700——
2020-08-04$12.63$89.94154,700——
2020-08-03$12.27$87.38199,100——
2020-07-31$12.30$87.59162,900——
2020-07-30$12.38$88.16150,700——
2020-07-29$12.60$89.73198,600——
2020-07-28$12.28$87.45158,400——
2020-07-27$12.26$87.31195,500——
2020-07-24$12.12$86.3187,700——
2020-07-23$12.34$87.88306,700——
2020-07-22$12.16$86.60165,100——
2020-07-21$11.92$84.89151,600——
2020-07-20$11.69$83.25124,700——
2020-07-17$12.04$85.74117,700——
2020-07-16$11.95$85.10105,900——
2020-07-15$12.16$86.60166,300——
2020-07-14$12.15$86.52132,000——
2020-07-13$11.91$84.81138,400——
2020-07-10$11.92$84.89115,300——
2020-07-09$11.89$84.67121,600——
2020-07-08$12.29$87.52136,200——
2020-07-07$12.41$88.38125,100——
2020-07-06$13.03$92.79136,800——
2020-07-02$13.24$94.29162,400——
2020-07-01$13.17$93.79126,300——
2020-06-30$12.93$92.08171,900——
2020-06-29$12.86$91.58168,600——
2020-06-26$12.30$87.59338,900——
2020-06-25$12.62$89.87157,500——
2020-06-24$12.16$86.60239,100——
2020-06-23$12.84$91.44109,900——
2020-06-22$12.83$91.3798,400——
2020-06-19$12.68$90.30234,300——
2020-06-18$12.60$89.73138,500——
2020-06-17$12.53$89.23115,400——
2020-06-16$12.84$91.44207,700——
2020-06-15$12.48$88.87265,500——
2020-06-12$12.83$91.37125,400——
2020-06-11$12.30$87.59236,400——
2020-06-10$13.12$93.43196,700——
2020-06-09$13.58$96.71121,100——
2020-06-08$13.86$98.70257,700——
2020-06-05$13.96$99.41244,100——
2020-06-04$13.25$94.3684,100——
2020-06-03$13.48$96.00144,300——
2020-06-02$13.02$92.7278,800——
2020-06-01$12.86$91.58136,100——
2020-05-29$12.48$88.87119,500——
2020-05-28$12.82$91.30128,500——
2020-05-27$13.04$92.86214,200——
2020-05-26$12.79$91.08194,300——
2020-05-22$12.15$86.52159,300——
2020-05-21$11.89$84.67107,100——
2020-05-20$11.80$84.03135,000——
2020-05-19$11.55$82.25121,400——
2020-05-18$11.92$84.89215,600——
2020-05-15$10.99$78.26149,800——
2020-05-14$10.87$77.41290,000——
2020-05-13$11.32$79.33205,700——
2020-05-12$11.90$83.40191,100——
2020-05-11$12.51$87.67206,800——
2020-05-08$12.85$90.05181,500——
2020-05-07$12.18$85.36153,400——
2020-05-06$12.01$84.17147,300——
2020-05-05$12.15$85.15166,000——
2020-05-04$12.30$86.20177,000——
2020-05-01$12.47$87.39194,600——
2020-04-30$12.99$91.03202,700——
2020-04-29$13.41$93.98220,200——
2020-04-28$12.69$88.93165,400——
2020-04-27$12.18$85.36279,600——
2020-04-24$11.25$78.84165,700——
2020-04-23$10.91$76.46184,200——
2020-04-22$10.95$76.74171,300——
2020-04-21$11.19$78.42228,700——
2020-04-20$11.23$78.70259,100——
2020-04-17$11.37$79.68243,300——
2020-04-16$10.91$76.46334,000——
2020-04-15$10.62$74.43296,200——
2020-04-14$11.27$78.98292,400——
2020-04-13$11.80$82.70158,400——
2020-04-09$12.06$84.52264,900——
2020-04-08$10.47$73.37269,700——
2020-04-07$9.98$69.94261,700——
2020-04-06$10.22$71.62379,000——
2020-04-03$9.95$69.73313,700——
2020-04-02$10.12$70.92442,500——
2020-04-01$9.87$69.17235,600——
2020-03-31$10.86$76.11263,400——
2020-03-30$10.53$73.79248,000——
2020-03-27$10.43$73.09199,400——
2020-03-26$11.22$78.63225,600——
2020-03-25$9.70$67.98240,500——
2020-03-24$9.31$65.25396,400——
2020-03-23$9.11$63.84319,700——
2020-03-20$9.91$69.45517,500——
2020-03-19$9.74$68.26435,600——
2020-03-18$9.28$65.03435,600——
2020-03-17$10.70$74.99350,500——
2020-03-16$10.67$74.78557,800——
2020-03-13$13.51$94.68327,300——
2020-03-12$11.73$82.20358,200——
2020-03-11$12.45$87.25233,300——
2020-03-10$12.95$90.75256,200——
2020-03-09$11.98$83.96441,200——
2020-03-06$15.28$107.08193,100——
2020-03-05$15.08$105.68139,500——
2020-03-04$15.62$109.47116,200——
2020-03-03$15.01$105.19144,600——
2020-03-02$14.96$104.8493,100——
2020-02-28$14.51$101.69243,800——
2020-02-27$14.95$104.77145,200——
2020-02-26$15.80$110.73128,100——
2020-02-25$15.43$108.13123,400——
2020-02-24$15.69$109.9680,600——
2020-02-21$16.01$112.20148,000——
2020-02-20$16.15$113.1897,500——
2020-02-19$16.13$113.0493,800——
2020-02-18$16.28$114.0960,300——
2020-02-14$16.42$115.0777,400——
2020-02-13$16.43$113.8853,100——
2020-02-12$16.35$113.3397,000——
2020-02-11$16.41$113.7469,900——
2020-02-10$16.36$113.4075,200——
2020-02-07$16.31$113.0568,200——
2020-02-06$16.51$114.44128,400——
2020-02-05$16.43$113.88157,000——
2020-02-04$16.14$111.8795,000——
2020-02-03$16.09$111.5296,500——
2020-01-31$15.80$109.51138,900——
2020-01-30$16.18$112.1563,000——
2020-01-29$16.18$112.15108,100——
2020-01-28$16.32$113.12132,900——
2020-01-27$16.45$114.0299,500——
2020-01-24$16.43$113.8867,300——
2020-01-23$16.64$115.34117,200——
2020-01-22$16.49$114.30138,300——
2020-01-21$16.40$113.67127,200——
2020-01-17$16.37$113.47201,600——
2020-01-16$16.38$113.53214,900——
2020-01-15$16.13$111.80185,700——
2020-01-14$16.02$111.04124,100——
2020-01-13$15.77$109.3184,600——
2020-01-10$15.67$108.61149,600——
2020-01-09$15.76$109.24174,500——
2020-01-08$15.51$107.50105,200——
2020-01-07$15.38$106.6073,400——
2020-01-06$15.55$107.78100,000——
2020-01-03$15.54$107.71125,900——
2020-01-02$15.42$106.88116,300——