UMH Properties Stock Price History
NYSE: UMHReal EstateReal Estate Investment TrustsUSD
15.17+0.07 (+0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UMH price history at a glance
The price history for UMH Properties (UMH) on this page begins on February 18, 1985, when the stock closed at $1.13; it most recently closed at $15.17 on October 5, 2026. The highest price in this record is $27.50, reached on December 27, 2021; the latest close is 44.8% below that peak. Across the 40 complete calendar years in the table, UMH finished higher in 23 and lower in 17. Its best year was 2021 (+84.5%) and its worst was 2008 (-47.5%).
Over roughly 42 years the share price changed +1248.4%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, UMH has gained 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $27.50
- Date of high
- Dec 27, 2021
- Low since 1985
- $1.13
- Date of low
- Feb 18, 1985
- 52-week high
- $16.77
- 52-week low
- $13.93
- IPO year
- 1994
- Last close
- $15.17
UMH returns
1 week
-1.56%
1 month
-3.13%
3 months
-0.72%
6 months
-3.07%
Year to date
-4.65%
1 year
+6.83%
3 years
+7.44%
5 years
-35.56%
UMH price return, excluding dividends.
UMH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.17 | -4.59% |
| 2025 | 15.90 | -16.32% |
| 2024 | 19.00 | +24.02% |
| 2023 | 15.32 | -4.84% |
| 2022 | 16.10 | -41.09% |
| 2021 | 27.33 | +84.54% |
| 2020 | 14.81 | -4.70% |
| 2019 | 15.54 | +29.50% |
| 2018 | 12.00 | -19.46% |
| 2017 | 14.90 | -1.00% |
| 2016 | 15.05 | +48.72% |
| 2015 | 10.12 | +5.42% |
| 2014 | 9.60 | +1.80% |
| 2013 | 9.43 | -12.36% |
| 2012 | 10.76 | +15.57% |
| 2011 | 9.31 | -8.73% |
| 2010 | 10.20 | +20.28% |
| 2009 | 8.48 | +39.02% |
| 2008 | 6.10 | -47.46% |
| 2007 | 11.61 | -24.81% |
| 2006 | 15.44 | -2.89% |
| 2005 | 15.90 | +1.02% |
| 2004 | 15.74 | -7.41% |
| 2003 | 17.00 | +28.40% |
| 2002 | 13.24 | +10.79% |
| 2001 | 11.95 | +25.79% |
| 2000 | 9.50 | +15.15% |
| 1999 | 8.25 | -22.35% |
| 1998 | 10.63 | -9.57% |
| 1997 | 11.75 | -3.09% |
| 1996 | 12.13 | +24.36% |
| 1995 | 9.75 | +32.20% |
| 1994 | 7.38 | +1.72% |
| 1993 | 7.25 | +52.63% |
| 1992 | 4.75 | +58.33% |
| 1991 | 3.00 | +26.32% |
| 1990 | 2.38 | 0.00% |
| 1989 | 2.38 | 0.00% |
| 1988 | 2.38 | +5.56% |
| 1987 | 2.25 | +20.00% |
| 1986 | 1.88 | +15.38% |
| 1985* | 1.63 | +44.44% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
UMH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.10 | 15.24 | 15.06 | 15.17 | +0.46% | |
| 14.99 | 15.11 | 14.83 | 15.10 | +0.47% | |
| 15.42 | 15.46 | 15.02 | 15.03 | -2.53% | |
| 15.40 | 15.53 | 15.34 | 15.42 | +0.33% | |
| 15.36 | 15.44 | 15.25 | 15.37 | -0.26% | |
| 15.52 | 15.58 | 15.37 | 15.41 | +0.52% | |
| 15.39 | 15.46 | 15.09 | 15.33 | -0.45% | |
| 15.56 | 15.56 | 15.38 | 15.40 | -0.45% | |
| 15.54 | 15.63 | 15.41 | 15.47 | -0.51% | |
| 15.45 | 15.68 | 15.32 | 15.55 | +0.97% | |
| 15.29 | 15.45 | 15.18 | 15.40 | +0.52% | |
| 15.45 | 15.52 | 15.31 | 15.32 | -0.52% | |
| 15.70 | 15.74 | 15.38 | 15.40 | -2.53% | |
| 15.84 | 15.97 | 15.78 | 15.80 | +0.19% | |
| 15.71 | 15.83 | 15.67 | 15.77 | +0.51% | |
| 15.77 | 15.80 | 15.67 | 15.69 | -1.13% | |
| 15.70 | 15.91 | 15.56 | 15.87 | +1.86% | |
| 15.51 | 15.71 | 15.51 | 15.58 | +0.06% | |
| 15.61 | 15.73 | 15.48 | 15.57 | -0.45% | |
| 15.57 | 15.70 | 15.49 | 15.64 | +0.84% | |
| 15.65 | 15.65 | 15.44 | 15.51 | -0.19% | |
| 15.68 | 15.78 | 15.46 | 15.54 | -0.77% | |
| 15.87 | 15.87 | 15.51 | 15.66 | -1.26% | |
| 15.88 | 15.99 | 15.83 | 15.86 | -0.56% | |
| 15.89 | 16.16 | 15.89 | 15.95 | 0.00% | |
| 16.22 | 16.26 | 15.83 | 15.95 | -0.68% | |
| 16.25 | 16.29 | 16.02 | 16.06 | -0.86% | |
| 16.40 | 16.50 | 16.16 | 16.20 | -1.52% | |
| 16.49 | 16.50 | 16.35 | 16.45 | -0.18% | |
| 16.51 | 16.66 | 16.41 | 16.48 | -0.12% | |
| 16.54 | 16.68 | 16.39 | 16.50 | -0.96% | |
| 16.57 | 16.71 | 16.40 | 16.66 | +0.60% | |
| 16.65 | 16.77 | 16.45 | 16.56 | -0.36% | |
| 16.61 | 16.73 | 16.49 | 16.62 | +0.67% | |
| 16.67 | 16.71 | 16.43 | 16.51 | -0.54% | |
| 16.54 | 16.74 | 16.50 | 16.60 | +0.24% | |
| 16.26 | 16.64 | 16.20 | 16.56 | +2.60% | |
| 16.28 | 16.29 | 16.10 | 16.14 | 0.00% | |
| 16.23 | 16.31 | 16.08 | 16.14 | -1.88% | |
| 16.59 | 16.66 | 16.35 | 16.45 | -0.84% | |
| 16.37 | 16.66 | 16.37 | 16.59 | +1.84% | |
| 16.09 | 16.33 | 16.09 | 16.29 | +0.99% | |
| 15.79 | 16.36 | 15.79 | 16.13 | +2.87% | |
| 15.90 | 15.91 | 15.46 | 15.68 | -1.38% | |
| 15.64 | 15.99 | 15.64 | 15.90 | +1.21% | |
| 15.46 | 15.77 | 15.17 | 15.71 | +3.36% | |
| 15.37 | 15.41 | 15.09 | 15.20 | -0.78% | |
| 15.20 | 15.36 | 15.11 | 15.32 | +0.33% | |
| 15.21 | 15.33 | 15.10 | 15.27 | +1.06% | |
| 15.30 | 15.35 | 15.04 | 15.11 | -1.31% | |
| 15.77 | 15.77 | 15.14 | 15.31 | -2.86% | |
| 15.70 | 15.82 | 15.64 | 15.76 | +0.45% | |
| 15.67 | 15.88 | 15.67 | 15.69 | +1.10% | |
| 15.60 | 15.75 | 15.49 | 15.52 | -0.13% | |
| 15.54 | 15.68 | 15.50 | 15.54 | +0.91% | |
| 15.30 | 15.44 | 15.30 | 15.40 | -0.58% | |
| 15.54 | 15.56 | 15.35 | 15.49 | 0.00% | |
| 15.55 | 15.66 | 15.45 | 15.49 | -0.71% | |
| 15.69 | 15.74 | 15.43 | 15.60 | -0.57% | |
| 15.92 | 16.13 | 15.63 | 15.69 | -1.20% | |
| 15.37 | 15.97 | 15.37 | 15.88 | +3.93% | |
| 15.46 | 15.60 | 15.26 | 15.28 | -0.59% | |
| 15.45 | 15.48 | 15.35 | 15.37 | -0.26% | |
| 15.31 | 15.41 | 15.23 | 15.41 | +0.85% | |
| 15.28 | 15.37 | 15.15 | 15.28 | 0.00% | |
| 15.28 | 15.38 | 15.20 | 15.28 | +0.79% | |
| 15.39 | 15.39 | 15.16 | 15.16 | -1.62% | |
| 15.52 | 15.72 | 15.40 | 15.41 | 0.00% | |
| 15.56 | 15.59 | 15.37 | 15.41 | -0.71% | |
| 15.44 | 15.52 | 15.31 | 15.52 | +1.57% | |
| 15.21 | 15.40 | 15.20 | 15.28 | +0.92% | |
| 15.35 | 15.39 | 15.11 | 15.14 | -1.94% | |
| 15.31 | 15.44 | 15.22 | 15.44 | -0.06% | |
| 15.28 | 15.50 | 15.23 | 15.45 | +2.18% | |
| 15.26 | 15.45 | 15.08 | 15.12 | -1.37% | |
| 15.26 | 15.48 | 15.15 | 15.33 | +1.19% | |
| 15.09 | 15.25 | 15.05 | 15.15 | +1.20% | |
| 14.99 | 15.08 | 14.92 | 14.97 | -0.60% | |
| 15.04 | 15.08 | 14.95 | 15.06 | +0.80% | |
| 15.12 | 15.22 | 14.86 | 14.94 | -1.58% | |
| 15.10 | 15.19 | 14.98 | 15.18 | +0.93% | |
| 15.26 | 15.33 | 15.01 | 15.04 | -1.57% | |
| 15.23 | 15.40 | 15.21 | 15.28 | +0.46% | |
| 15.28 | 15.44 | 15.18 | 15.21 | -0.85% | |
| 15.40 | 15.71 | 15.28 | 15.34 | +0.46% | |
| 15.25 | 15.42 | 15.16 | 15.27 | +0.99% | |
| 15.26 | 15.35 | 15.10 | 15.12 | -0.92% | |
| 15.05 | 15.42 | 15.05 | 15.26 | +1.26% | |
| 15.00 | 15.13 | 14.92 | 15.07 | +1.76% | |
| 14.89 | 15.03 | 14.79 | 14.81 | -1.27% | |
| 14.99 | 15.10 | 14.88 | 15.00 | +0.94% | |
| 14.99 | 15.06 | 14.74 | 14.86 | -1.07% | |
| 15.50 | 15.63 | 14.99 | 15.02 | -3.96% | |
| 15.54 | 15.69 | 15.50 | 15.64 | +0.13% | |
| 15.55 | 15.73 | 15.52 | 15.62 | +0.90% | |
| 15.31 | 15.49 | 15.28 | 15.48 | +1.18% | |
| 15.51 | 15.51 | 15.27 | 15.30 | -0.97% | |
| 15.33 | 15.59 | 15.14 | 15.45 | +0.46% | |
| 15.22 | 15.41 | 15.10 | 15.38 | +1.12% | |
| 15.16 | 15.44 | 15.10 | 15.21 | +0.13% | |
| 15.00 | 15.23 | 15.00 | 15.19 | +1.81% | |
| 14.98 | 15.09 | 14.87 | 14.92 | -1.84% | |
| 15.34 | 15.41 | 15.08 | 15.20 | -0.85% | |
| 15.39 | 15.43 | 15.28 | 15.33 | -0.84% | |
| 15.61 | 15.65 | 15.42 | 15.46 | -0.71% | |
| 15.86 | 15.91 | 15.48 | 15.57 | -1.58% | |
| 15.92 | 16.07 | 15.78 | 15.82 | -0.38% | |
| 15.78 | 16.14 | 15.73 | 15.88 | +0.95% | |
| 15.83 | 16.01 | 15.70 | 15.73 | +0.19% | |
| 15.75 | 15.88 | 15.59 | 15.70 | +0.26% | |
| 15.68 | 15.96 | 15.62 | 15.66 | -0.51% | |
| 15.86 | 16.01 | 15.64 | 15.74 | +1.22% | |
| 15.46 | 15.65 | 15.46 | 15.55 | +0.84% | |
| 15.55 | 15.66 | 15.41 | 15.42 | -1.22% | |
| 15.44 | 15.71 | 15.44 | 15.61 | +0.71% | |
| 15.71 | 15.91 | 15.48 | 15.50 | -1.40% | |
| 15.50 | 15.77 | 15.50 | 15.72 | +1.42% | |
| 15.45 | 15.63 | 15.45 | 15.50 | +0.91% | |
| 15.65 | 15.71 | 15.31 | 15.36 | -1.60% | |
| 15.72 | 15.84 | 15.59 | 15.61 | -0.70% | |
| 15.53 | 15.77 | 15.49 | 15.72 | +0.83% | |
| 15.22 | 15.65 | 15.19 | 15.59 | +2.90% | |
| 15.25 | 15.37 | 15.13 | 15.15 | -0.98% | |
| 15.34 | 15.38 | 15.23 | 15.30 | -0.58% | |
| 15.28 | 15.47 | 15.24 | 15.39 | +0.46% | |
| 15.58 | 15.60 | 15.26 | 15.32 | -2.11% | |
| 15.38 | 15.71 | 15.38 | 15.65 | +1.95% | |
| 14.94 | 15.41 | 14.94 | 15.35 | +2.13% | |
| 15.09 | 15.09 | 14.99 | 15.03 | +1.01% | |
| 14.61 | 14.94 | 14.60 | 14.88 | +1.64% | |
| 14.50 | 14.72 | 14.50 | 14.64 | +0.34% | |
| 14.64 | 14.71 | 14.53 | 14.59 | -0.21% | |
| 14.41 | 14.67 | 14.40 | 14.62 | +1.32% | |
| 14.54 | 14.54 | 14.33 | 14.43 | +0.21% | |
| 14.46 | 14.50 | 14.36 | 14.40 | +0.63% | |
| 14.48 | 14.49 | 14.21 | 14.31 | -0.97% | |
| 14.25 | 14.55 | 14.25 | 14.45 | +0.77% | |
| 14.39 | 14.41 | 14.26 | 14.34 | +0.56% | |
| 14.25 | 14.51 | 14.20 | 14.26 | -0.49% | |
| 14.40 | 14.48 | 14.21 | 14.33 | +1.34% | |
| 14.43 | 14.43 | 13.93 | 14.14 | -1.87% | |
| 14.56 | 14.59 | 14.34 | 14.41 | -1.10% | |
| 14.64 | 14.75 | 14.56 | 14.57 | -1.55% | |
| 14.82 | 14.90 | 14.76 | 14.80 | +0.54% | |
| 14.78 | 14.88 | 14.69 | 14.72 | +0.48% | |
| 14.87 | 15.05 | 14.58 | 14.65 | -0.48% | |
| 14.67 | 14.81 | 14.56 | 14.72 | -0.07% | |
| 14.83 | 14.86 | 14.66 | 14.73 | -1.21% | |
| 14.79 | 15.01 | 14.73 | 14.91 | -0.07% | |
| 14.66 | 14.99 | 14.51 | 14.92 | +0.61% | |
| 14.80 | 14.88 | 14.68 | 14.83 | -0.20% | |
| 14.75 | 15.02 | 14.67 | 14.86 | -0.27% | |
| 15.07 | 15.12 | 14.89 | 14.90 | -1.13% | |
| 14.97 | 15.28 | 14.76 | 15.07 | -0.79% | |
| 14.94 | 15.25 | 14.78 | 15.19 | +0.73% | |
| 15.67 | 15.74 | 15.05 | 15.08 | -4.19% | |
| 16.17 | 16.31 | 15.65 | 15.74 | -2.78% | |
| 16.15 | 16.25 | 15.99 | 16.19 | 0.00% | |
| 16.27 | 16.28 | 16.02 | 16.19 | -0.06% | |
| 16.28 | 16.43 | 16.17 | 16.20 | +0.12% | |
| 16.26 | 16.26 | 16.02 | 16.18 | +0.37% | |
| 15.93 | 16.16 | 15.93 | 16.12 | +0.81% | |
| 16.03 | 16.08 | 15.87 | 15.99 | -0.62% | |
| 16.01 | 16.12 | 15.77 | 16.09 | 0.00% | |
| 16.08 | 16.18 | 15.92 | 16.09 | +0.44% | |
| 16.29 | 16.29 | 15.83 | 16.02 | -0.68% | |
| 16.15 | 16.23 | 15.98 | 16.13 | +0.19% | |
| 15.89 | 16.15 | 15.84 | 16.10 | +1.71% | |
| 15.86 | 16.03 | 15.71 | 15.83 | -0.50% | |
| 15.96 | 16.06 | 15.85 | 15.91 | +0.19% | |
| 16.00 | 16.00 | 15.70 | 15.88 | -0.13% | |
| 15.63 | 16.00 | 15.54 | 15.90 | +2.65% | |
| 15.25 | 15.53 | 15.24 | 15.49 | +0.39% | |
| 15.68 | 15.75 | 15.38 | 15.43 | -1.28% | |
| 15.57 | 15.64 | 15.43 | 15.63 | +0.26% | |
| 15.44 | 15.60 | 15.37 | 15.59 | +1.63% | |
| 15.69 | 15.77 | 15.20 | 15.34 | -2.29% | |
| 15.85 | 16.01 | 15.67 | 15.70 | -1.38% | |
| 16.15 | 16.15 | 15.78 | 15.92 | -1.12% | |
| 16.10 | 16.19 | 15.99 | 16.10 | -0.25% | |
| 16.20 | 16.25 | 16.10 | 16.14 | -0.06% | |
| 16.36 | 16.38 | 16.12 | 16.15 | -1.04% | |
| 16.45 | 16.50 | 16.13 | 16.32 | -1.69% | |
| 16.34 | 16.65 | 16.30 | 16.60 | +1.10% | |
| 16.03 | 16.50 | 16.02 | 16.42 | +2.31% | |
| 15.88 | 16.08 | 15.86 | 16.05 | +1.07% | |
| 15.94 | 15.99 | 15.77 | 15.88 | -0.06% | |
| 16.01 | 16.14 | 15.88 | 15.89 | -1.18% | |
| 16.08 | 16.15 | 16.02 | 16.08 | 0.00% | |
| 15.84 | 16.30 | 15.76 | 16.08 | +1.01% | |
| 16.11 | 16.27 | 15.90 | 15.92 | -1.00% | |
| 15.79 | 16.14 | 15.73 | 16.08 | +1.13% | |
| 16.00 | 16.08 | 15.86 | 15.90 | 0.00% | |
| 15.82 | 15.98 | 15.70 | 15.90 | -0.06% | |
| 16.01 | 16.01 | 15.86 | 15.91 | -0.31% | |
| 15.99 | 16.13 | 15.96 | 15.96 | -0.19% | |
| 16.00 | 16.08 | 15.86 | 15.99 | +0.19% | |
| 15.84 | 15.99 | 15.83 | 15.96 | +0.50% | |
| 15.80 | 15.94 | 15.71 | 15.88 | +1.02% | |
| 15.80 | 15.80 | 15.58 | 15.72 | -0.44% | |
| 15.80 | 15.87 | 15.70 | 15.79 | -0.44% | |
| 16.17 | 16.25 | 15.84 | 15.86 | -2.40% | |
| 16.32 | 16.39 | 16.17 | 16.25 | +0.12% | |
| 16.21 | 16.38 | 16.07 | 16.23 | +0.56% | |
| 16.01 | 16.18 | 15.80 | 16.14 | +1.13% | |
| 15.98 | 16.05 | 15.85 | 15.96 | +0.13% | |
| 15.93 | 16.02 | 15.80 | 15.94 | +0.31% | |
| 15.74 | 15.99 | 15.72 | 15.89 | +1.53% | |
| 15.31 | 15.81 | 15.30 | 15.65 | +2.42% | |
| 15.06 | 15.38 | 15.06 | 15.28 | +2.07% | |
| 15.28 | 15.30 | 14.96 | 14.97 | -2.28% | |
| 15.21 | 15.36 | 15.21 | 15.32 | +0.20% | |
| 15.46 | 15.51 | 15.22 | 15.29 | +1.87% | |
| 14.96 | 15.07 | 14.83 | 15.01 | +0.67% | |
| 14.97 | 15.07 | 14.89 | 14.91 | -0.07% | |
| 14.98 | 15.07 | 14.89 | 14.92 | -1.39% | |
| 15.20 | 15.28 | 15.10 | 15.13 | -0.66% | |
| 15.08 | 15.32 | 15.08 | 15.23 | +0.53% | |
| 15.01 | 15.29 | 15.01 | 15.15 | +1.54% | |
| 15.13 | 15.15 | 14.86 | 14.92 | -2.16% | |
| 14.94 | 15.31 | 14.88 | 15.25 | +2.35% | |
| 14.74 | 15.04 | 14.74 | 14.90 | +0.88% | |
| 14.80 | 14.85 | 14.69 | 14.77 | -0.07% | |
| 14.76 | 14.87 | 14.71 | 14.78 | +0.14% | |
| 14.91 | 14.95 | 14.76 | 14.76 | -2.32% | |
| 15.22 | 15.25 | 14.98 | 15.11 | -0.46% | |
| 15.15 | 15.22 | 15.09 | 15.18 | +0.13% | |
| 15.25 | 15.36 | 15.16 | 15.16 | -0.85% | |
| 15.12 | 15.38 | 15.09 | 15.29 | +1.46% | |
| 15.18 | 15.25 | 14.91 | 15.07 | -0.79% | |
| 14.98 | 15.21 | 14.95 | 15.19 | +2.08% | |
| 14.76 | 15.01 | 14.71 | 14.88 | +0.27% | |
| 14.59 | 15.09 | 14.59 | 14.84 | +1.99% | |
| 14.48 | 14.67 | 14.20 | 14.55 | -0.89% | |
| 14.44 | 14.71 | 14.29 | 14.68 | +0.96% | |
| 14.12 | 14.66 | 14.06 | 14.54 | +2.25% | |
| 14.20 | 14.52 | 14.20 | 14.22 | -0.42% | |
| 14.34 | 14.52 | 14.25 | 14.28 | -1.31% | |
| 14.55 | 14.55 | 14.38 | 14.47 | -0.96% | |
| 14.67 | 14.67 | 14.53 | 14.61 | -0.48% | |
| 14.61 | 14.75 | 14.55 | 14.68 | +0.96% | |
| 14.75 | 14.75 | 14.39 | 14.54 | -1.36% | |
| 14.71 | 14.85 | 14.60 | 14.74 | +0.61% | |
| 14.50 | 14.73 | 14.47 | 14.65 | +1.24% | |
| 14.32 | 14.47 | 14.25 | 14.47 | +1.33% | |
| 14.21 | 14.46 | 14.17 | 14.28 | +0.56% | |
| 14.40 | 14.49 | 14.19 | 14.20 | -1.39% | |
| 14.45 | 14.69 | 14.34 | 14.40 | -0.55% | |
| 14.18 | 14.49 | 14.14 | 14.48 | +1.90% | |
| 14.15 | 14.24 | 13.95 | 14.21 | +0.64% | |
| 14.26 | 14.31 | 14.05 | 14.12 | -0.56% | |
| 14.20 | 14.29 | 14.09 | 14.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UMH chart for longer ranges.