UMH Properties Stock Price History, UMH Historical Prices

Add to My Stocks
$14.77 $0.07 (0.48%) UMH stock closing price Jun 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download UMH Properties stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and UMH Properties P/E ratio data for the stock. The UMH Properties stock price history chart shows that the stock price was at a low of $9.03 on Dec 16, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 14.72 14.83 14.68 14.77 138,558 - 4.57
2018-06-19 14.65 14.8 14.63 14.7 332,168 - 4.55
2018-06-18 14.71 14.77 14.54 14.69 169,559 - 4.55
2018-06-15 14.74 15 14.71 14.71 428,684 - 4.55
2018-06-14 14.69 14.89 14.69 14.76 154,704 - 4.57
2018-06-13 14.69 14.75 14.61 14.69 208,272 - 4.55
2018-06-12 14.67 14.81 14.59 14.7 212,948 - 4.55
2018-06-11 14.66 14.72 14.57 14.67 180,186 - 4.54
2018-06-08 14.9 14.95 14.66 14.67 142,372 - 4.54
2018-06-07 14.86 14.94 14.76 14.91 179,966 - 4.62
2018-06-06 14.85 14.94 14.74 14.85 193,778 - 4.6
2018-06-05 14.69 14.93 14.67 14.91 430,284 - 4.62
2018-06-04 14.49 14.86 14.39 14.66 255,709 - 4.54
2018-06-01 14.81 14.87 14.2 14.45 302,509 - 4.47
2018-05-31 15.14 15.23 14.71 14.71 877,475 - 4.55
2018-05-30 15 15.33 14.96 15.15 462,938 - 4.69
2018-05-29 14.9 15.08 14.88 15.07 285,311 - 4.66
2018-05-25 14.95 14.99 14.84 14.95 183,159 - 4.63
2018-05-24 14.89 15.02 14.72 14.94 216,156 - 4.62
2018-05-23 14.34 14.91 14.33 14.89 269,093 - 4.61
2018-05-22 14.25 14.36 14.09 14.34 178,767 - 4.44
2018-05-21 13.92 14.33 13.82 14.26 150,947 - 4.41
2018-05-18 13.92 14.05 13.79 13.93 166,363 - 4.31
2018-05-17 13.93 14.03 13.76 13.84 132,303 - 4.28
2018-05-16 13.92 14.05 13.89 13.93 147,814 - 4.31
2018-05-15 13.79 13.96 13.76 13.92 242,736 - 4.31
2018-05-14 13.97 14.05 13.64 13.89 142,824 - 4.3
2018-05-11 14.29 14.34 14.1 14.16 129,713 - 4.38
2018-05-10 14.05 14.39 14 14.35 175,465 - 4.44
2018-05-09 14.17 14.32 13.97 14.3 128,336 - 4.45
2018-05-08 14.13 14.25 14.11 14.16 299,924 - 4.41
2018-05-07 14.09 14.19 14.02 14.14 149,016 - 4.4
2018-05-04 13.77 14.05 13.77 13.99 81,375 - 4.36
2018-05-03 13.74 13.85 13.7 13.77 86,038 - 4.29
2018-05-02 13.7 13.87 13.6 13.73 97,723 - 4.27
2018-05-01 13.55 13.76 13.43 13.68 157,796 - 4.26
2018-04-30 13.45 13.6 13.4 13.53 149,534 - 4.21
2018-04-27 13.05 13.5 13.05 13.47 155,747 - 4.19
2018-04-26 12.93 13.12 12.9 13.06 153,261 - 4.07
2018-04-25 12.85 12.99 12.77 12.93 109,449 - 4.03
2018-04-24 13 13 12.81 12.84 170,184 - 4
2018-04-23 13.01 13.11 12.92 12.97 88,267 - 4.04
2018-04-20 13.24 13.24 12.94 12.98 100,344 - 4.04
2018-04-19 13.34 13.34 13.14 13.25 96,291 - 4.12
2018-04-18 13.44 13.47 13.33 13.35 95,386 - 4.16
2018-04-17 13.25 13.52 13.2 13.42 233,312 - 4.18
2018-04-16 13.2 13.34 13.15 13.25 178,716 - 4.12
2018-04-13 13.17 13.23 13.04 13.19 142,432 - 4.11
2018-04-12 13.27 13.27 13 13.15 209,867 - 4.09
2018-04-11 13.04 13.29 12.91 13.18 143,407 - 4.1
2018-04-10 13.17 13.18 13.02 13.1 210,040 - 4.08
2018-04-09 13.18 13.27 13.05 13.15 121,038 - 4.09
2018-04-06 13.1 13.27 13.07 13.12 369,366 - 4.08
2018-04-05 13.24 13.24 13.01 13.1 131,468 - 4.08
2018-04-04 13.14 13.38 13.09 13.2 180,902 - 4.11
2018-04-03 13.09 13.3 12.89 13.23 177,717 - 4.12
2018-04-02 13.39 13.44 12.97 13.09 163,659 - 4.07
2018-03-30 0 0 0 13.41 0 - -
2018-03-29 13.5 13.56 13.32 13.41 175,712 - 4.17
2018-03-28 13.25 13.6 13.24 13.44 179,490 - 4.18
2018-03-27 13.01 13.41 12.81 13.18 256,980 - 4.1
2018-03-26 12.92 13.05 12.81 12.99 209,711 - 4.04
2018-03-23 12.8 12.92 12.71 12.85 299,343 - 4
2018-03-22 12.77 13.1 12.77 12.83 215,744 - 3.99
2018-03-21 12.76 12.93 12.7 12.84 216,782 - 4
2018-03-20 12.92 12.94 12.57 12.75 225,253 - 3.97
2018-03-19 12.9 12.9 12.55 12.87 159,454 - 4.01
2018-03-16 12.7 13.01 12.65 12.9 299,852 - 4.02
2018-03-15 12.76 12.82 12.58 12.68 152,574 - 3.95
2018-03-14 12.91 12.94 12.7 12.76 214,080 - 3.97
2018-03-13 12.92 13.11 12.81 12.87 343,315 - 4.01
2018-03-12 12.28 12.98 12.25 12.87 423,383 - 4.01
2018-03-09 12.09 12.23 11.38 12.22 303,271 - 3.8
2018-03-08 12.2 12.2 11.93 12.09 99,188 - 3.78
2018-03-07 11.82 12.2 11.82 12.2 180,461 - 3.81
2018-03-06 11.86 11.93 11.7 11.86 188,411 - 3.71
2018-03-05 11.89 11.96 11.78 11.8 121,500 - 3.69
2018-03-02 11.83 11.98 11.71 11.88 116,191 - 3.71
2018-03-01 11.7 12.07 11.65 11.89 183,483 - 3.72
2018-02-28 11.83 11.96 11.67 11.67 191,526 - 3.65
2018-02-27 12.34 12.41 11.73 11.76 232,035 - 3.68
2018-02-26 12.29 12.37 12.21 12.34 115,828 - 3.86
2018-02-23 12.22 12.35 12.15 12.26 172,484 - 3.83
2018-02-22 12.04 12.26 11.92 12.2 166,949 - 3.81
2018-02-21 12.22 12.36 11.98 12.03 265,646 - 3.76
2018-02-20 12.17 12.41 12.17 12.18 181,270 - 3.81
2018-02-19 0 0 0 12.16 0 - -
2018-02-16 12.09 12.3 12.09 12.16 241,580 - 3.8
2018-02-15 12.25 12.29 12.08 12.13 307,015 - 3.79
Get more Data

UMH Properties Stock History Chart

View UMH PE ratio, PS ratio stocks charts and compare with peers.
UMH Chart
Note: Compare UMH Properties stock price history with the index and industry peers.

UMH Properties Stock Price History: Past 5 years

Max Stock Price17.89Jun 02,2017
Min Stock Price9.03Dec 16,2013
Avg Stock Price11.57

UMH Properties Historical PE ratio: Past 5 years

Max PE Ratio501.5Nov 11,2013
Min PE Ratio56Jun 26,2013
Avg PE Ratio267.53

UMH Properties Historical PS ratio: Past 5 years

Max PS Ratio5.25Jun 02,2017
Min PS Ratio2.95Dec 16,2013
Avg PS Ratio3.67

UMH Industry Peers

Company Price Change (%)
Nexpoint Residential Trust (NXRT)27.220.42 (1.57%)
Front Yard Resd (RESI)10.960.29 (2.72%)
Wells Fargo (WFC)54.480.6 (1.09%)
Blackrock (BLK)526.580.03 (0.01%)
Northstar Realty Finance (NRF)16.130.11 (0.69%)
Associated Estates Realty (AEC)28.750 (0%)
Equity Residential (EQR)62.660.65 (1.05%)

UMH Properties share price history helps an investor analyze a company's history and do UMH Properties stock analysis . The price movement is easily depicted in the UMH Properties stock price history chart. An abnormally high daily 138,558 typically implies breaking news or earnings release. UMH stock saw an opening price of $14.72, and a closing price of $14.77 on Jun 20, 2018. The average P/S ratio was 3.67 as can be seen from UMH Properties stock history.