UMH Properties Stock Price History, UMH Historical Prices

Add to My Stocks
$15.77 $0.14 (0.9%) UMH stock closing price Aug 23, 2017 (Closing)

View and download UMH Properties stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with UMH Properties P/E ratio, and PS ratio. The UMH Properties stock price history chart shows that the stock price was at a low of 5.06 on 25 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2315.5715.8215.5215.77148972N/A4.74
2017-08-2215.6915.7315.5815.63177724N/A4.69
2017-08-2115.1315.6115.1315.58198213N/A4.68
2017-08-1814.9615.1714.8615.14158254N/A4.55
2017-08-1715.2115.3115.0515.06126275N/A4.52
2017-08-1615.3415.4615.1415.19142577N/A4.56
2017-08-1515.4315.4715.2415.34111448N/A4.61
2017-08-1415.3515.4614.2515.43184217N/A4.63
2017-08-1114.9615.3914.9615.33178427N/A4.60
2017-08-1015.5415.5815.4515.54179775N/A4.67
2017-08-0915.7715.7715.4415.62192987N/A4.69
2017-08-0816.0816.1315.6615.74176339N/A4.73
2017-08-0716.5816.5816.0516.17118481N/A4.86
2017-08-0416.2716.8016.2616.58236367N/A4.86
2017-08-0316.2516.2916.1916.25205184N/A4.77
2017-08-0216.3716.4316.0816.24112584N/A4.76
2017-08-0116.5916.6216.2616.4986203N/A4.84
2017-07-3116.6216.6316.3816.5463070N/A4.85
2017-07-2816.6116.6816.5116.58134424N/A4.86
2017-07-2716.5316.7916.5016.61246482N/A4.87
2017-07-2616.4016.5916.3516.54179923N/A4.85
2017-07-2516.6616.6616.3916.4096445N/A4.81
2017-07-2416.4816.7016.4716.66146769N/A4.89
2017-07-2116.6716.6816.4516.58181709N/A4.86
2017-07-2016.7216.7716.4816.5486110N/A4.85
2017-07-1916.6116.7516.5716.62142400N/A4.87
2017-07-1816.5016.6516.5016.58116231N/A4.86
2017-07-1716.5216.6016.4316.52138680N/A4.84
2017-07-1416.7816.9116.0316.53274311N/A4.85
2017-07-1316.9316.9716.6416.8198078N/A4.93
2017-07-1216.9317.1216.8416.98117298N/A4.98
2017-07-1116.8016.9116.5716.89119280N/A4.95
2017-07-1016.7116.7916.5616.79190359N/A4.92
2017-07-0716.7516.9516.6216.72106835N/A4.90
2017-07-0617.0117.0116.6716.7285965N/A4.90
2017-07-0517.2917.2916.8917.0387031N/A4.99
2017-07-0317.0417.2916.9017.29110168N/A5.07
2017-06-3017.0417.0916.8917.05156797N/A5.00
2017-06-2917.1517.1516.7317.05182578N/A5.00
2017-06-2817.2417.3017.0317.22111557N/A5.05
2017-06-2717.2117.2116.9217.18181741N/A5.04
2017-06-2617.3217.3217.1717.27115687N/A5.06
2017-06-2317.1217.3217.1117.21614142N/A5.05
2017-06-2217.2717.3317.0217.12119334N/A5.02
2017-06-2117.2417.3517.0617.20164239N/A5.04
2017-06-2017.4417.4817.2017.29133082N/A5.07
2017-06-1917.4017.5017.3417.42209767N/A5.11
2017-06-1617.3517.4217.1817.40332269N/A5.10
2017-06-1517.2117.4817.1717.42228211N/A5.11
2017-06-1417.1517.4117.1317.32175501N/A5.08
2017-06-1317.3017.3017.1117.25138656N/A5.06
2017-06-1217.3617.4117.2317.31169474N/A5.08
2017-06-0917.3717.5817.2917.40166791N/A5.10
2017-06-0817.5817.7717.2817.45248880N/A5.12
2017-06-0717.4917.5417.3017.53137689N/A5.14
2017-06-0617.7017.7117.4017.46230083N/A5.12
2017-06-0517.8517.8517.5317.72196789N/A5.20
2017-06-0217.0717.9017.0717.89408953N/A5.25
2017-06-0116.6817.0716.5617.04369893N/A5.00
2017-05-3117.3617.6016.6816.701826611N/A4.90
2017-05-3017.2417.4217.1917.27341716N/A5.06
2017-05-290.000.000.0017.240N/AN/A
2017-05-2617.1317.3116.9917.24314105N/A5.06
2017-05-2517.0517.2516.9017.09417229N/A5.01
2017-05-2416.4017.1716.4017.05378092N/A5.00
2017-05-2316.4616.5816.2816.35201700N/A4.79
2017-05-2216.5416.5616.3916.46224188N/A4.83
2017-05-1916.4816.5916.3516.50160153N/A4.84
2017-05-1816.3116.5216.0516.44207492N/A4.82
2017-05-1716.4216.4816.3316.33185078N/A4.79
2017-05-1616.2616.5616.2416.41351684N/A4.81
2017-05-1516.4016.4416.0716.14291422N/A4.73
2017-05-1217.0117.0416.3016.36395062N/A4.80
2017-05-1116.7717.1616.7617.01332766N/A4.99
2017-05-1015.8617.1415.6716.98374518N/A4.98
2017-05-0916.1916.3816.1516.36196166N/A4.75
2017-05-0816.1416.3016.0316.25127876N/A4.72
2017-05-0515.7816.2115.6516.14120815N/A4.69
2017-05-0415.8316.0215.4415.7499715N/A4.57
2017-05-0316.0116.0115.7215.82119715N/A4.60
2017-05-0216.2916.3015.9816.01102038N/A4.65
2017-05-0116.0216.3016.0016.2892705N/A4.73
2017-04-2816.1016.1315.9016.02127178N/A4.66
2017-04-2716.1016.2616.1016.14150318N/A4.69
2017-04-2615.6616.1515.6016.06340667N/A4.67
2017-04-2515.5815.7015.5515.65290219N/A4.55
2017-04-2415.7515.7515.4015.54127555N/A4.52
2017-04-2115.6015.7415.5815.62210696N/A4.54
2017-04-2015.5815.6415.4315.60155946N/A4.53
Get more Data

UMH Properties Stock 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 Historical Prices: Past 5 years

Max Stock Price 17.89 Jun 02,2017
Min Stock Price 9.03 Dec 16,2013
Avg Stock Price 10.98

UMH Properties Historical PE ratio: Past 5 years

Max PE Ratio 501.5 Nov 11,2013
Min PE Ratio 56 Jun 26,2013
Avg PE Ratio 167.19

UMH Properties Historical PS ratio: Past 5 years

Max PS Ratio 5.25 Jun 02,2017
Min PS Ratio 2.95 Dec 16,2013
Avg PS Ratio 3.58

UMH Industry Peers

Company Price Change (%)
Armada Hoffler Properties (AHH)13.390.13 (0.98%)
Preferred Apartment Communities (APTS)18.260.02 (0.11%)
Sun Communities (SUI)90.050.56 (0.63%)
Equity Lifestyle (ELS)89.150.84 (0.95%)
Silver Bay Realty (SBY)21.490 (0%)
Wells Fargo (WFC)52.030.19 (0.36%)
Blackrock (BLK)418.073.3 (0.78%)

UMH Properties historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in UMH Properties stock analysis. UMH Properties stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 15.77 and 148972 shares of UMH were traded on 23 Aug, 2017. Looking at UMH Properties stock market history data, the P/S ratio was at a low of 1.49 on 23 Dec, 2008. .