UMH Properties Inc. Common Stockのデータ

UMH Properties Inc. Common Stockの基本情報

名前 UMH Properties Inc. Common Stock
ティッカー UMH
国 United States
上場年 nan
セクター Consumer Services

UMH Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.49 16.24 16.49 16.38 172300.0 16.38
2021-02-12 16.92 16.44 16.78 16.53 176500.0 16.53
2021-02-11 17.24 16.78 16.89 17.21 302200.0 17.02
2021-02-10 16.98 16.49 16.5 16.89 367800.0 16.7
2021-02-09 16.48 15.98 16.07 16.48 272700.0 16.3
2021-02-08 16.0 15.87 16.0 15.96 153400.0 15.78
2021-02-05 16.05 15.79 15.99 15.91 175200.0 15.73
2021-02-04 16.05 15.4 15.4 15.83 299000.0 15.66
2021-02-03 15.49 15.19 15.4 15.41 93100.0 15.24
2021-02-02 15.5 14.97 15.13 15.38 119700.0 15.21
2021-02-01 15.11 14.59 14.76 15.05 119900.0 14.88
2021-01-29 15.14 14.64 14.99 14.7 157200.0 14.54
2021-01-28 15.23 14.84 15.07 15.07 129300.0 14.9
2021-01-27 15.24 14.84 15.15 14.9 170700.0 14.74
2021-01-26 15.52 15.26 15.5 15.41 109300.0 15.24
2021-01-25 15.58 15.08 15.37 15.4 116200.0 15.23
2021-01-22 15.55 15.14 15.25 15.5 210800.0 15.33
2021-01-21 15.55 15.07 15.55 15.34 110400.0 15.17
2021-01-20 15.55 15.15 15.2 15.53 130200.0 15.36
2021-01-19 15.55 15.05 15.51 15.21 116500.0 15.04
2021-01-15 15.44 14.89 14.95 15.41 186600.0 15.24
2021-01-14 15.16 14.76 14.91 15.13 144900.0 14.96
2021-01-13 14.89 14.68 14.72 14.78 129200.0 14.62
2021-01-12 14.83 14.43 14.56 14.75 121500.0 14.59
2021-01-11 14.93 14.52 14.81 14.59 110900.0 14.43
2021-01-08 14.95 14.63 14.63 14.85 98700.0 14.69
2021-01-07 14.88 14.44 14.88 14.61 116300.0 14.45
2021-01-06 15.04 14.6 14.63 14.88 194400.0 14.72
2021-01-05 14.64 14.32 14.36 14.47 233600.0 14.31
2021-01-04 14.87 14.34 14.85 14.35 167700.0 14.19
2020-12-31 14.97 14.73 14.89 14.81 225000.0 14.65
2020-12-30 14.93 14.68 14.83 14.87 140900.0 14.71
2020-12-29 15.14 14.67 15.14 14.73 442500.0 14.57
2020-12-28 15.17 15.0 15.06 15.06 168300.0 14.89
2020-12-24 15.15 14.9 15.1 15.02 89500.0 14.85
2020-12-23 15.39 14.95 15.05 14.99 136800.0 14.82
2020-12-22 15.23 15.03 15.13 15.09 138500.0 14.92
2020-12-21 15.47 15.03 15.24 15.11 178200.0 14.94
2020-12-18 16.67 15.43 16.6 15.43 929800.0 15.26
2020-12-17 16.59 16.06 16.14 16.54 234000.0 16.36
2020-12-16 16.27 15.81 15.96 16.0 206100.0 15.82
2020-12-15 15.93 15.46 15.65 15.92 222000.0 15.74
2020-12-14 15.73 15.17 15.2 15.53 178500.0 15.36
2020-12-11 15.23 14.99 15.13 15.15 122500.0 14.98
2020-12-10 15.37 15.09 15.3 15.22 180400.0 15.05
2020-12-09 15.62 15.21 15.31 15.39 150700.0 15.22
2020-12-08 15.29 15.04 15.05 15.29 154300.0 15.12
2020-12-07 15.3 14.91 15.0 15.16 124800.0 14.99
2020-12-04 15.0 14.8 14.91 14.99 108400.0 14.82
2020-12-03 14.97 14.7 14.76 14.76 94600.0 14.6
2020-12-02 14.88 14.58 14.72 14.71 105700.0 14.55
2020-12-01 14.86 14.44 14.52 14.71 186700.0 14.55
2020-11-30 14.54 14.2 14.26 14.33 167500.0 14.17
2020-11-27 14.51 14.21 14.42 14.26 191000.0 14.1
2020-11-25 14.68 14.4 14.6 14.46 85100.0 14.3
2020-11-24 14.77 14.46 14.57 14.6 137000.0 14.44
2020-11-23 14.58 14.25 14.42 14.3 111400.0 14.14
2020-11-20 14.35 14.08 14.25 14.3 162500.0 14.14
2020-11-19 14.42 14.16 14.25 14.41 79300.0 14.25
2020-11-18 14.9 14.33 14.78 14.35 119400.0 14.19
2020-11-17 14.82 14.4 14.46 14.66 100600.0 14.5
2020-11-16 14.61 14.25 14.34 14.6 181500.0 14.44
2020-11-13 14.29 13.99 14.12 14.23 104200.0 14.07
2020-11-12 14.48 13.9 14.47 14.21 184600.0 13.88
2020-11-11 14.7 14.33 14.7 14.62 88800.0 14.28
2020-11-10 15.04 14.35 14.37 14.74 420100.0 14.39
2020-11-09 15.4 14.13 14.41 14.17 250100.0 13.84
2020-11-06 14.22 13.69 14.22 13.84 143300.0 13.51
2020-11-05 14.28 13.82 13.82 14.08 105700.0 13.75
2020-11-04 14.12 13.78 14.01 13.89 59200.0 13.56
2020-11-03 14.32 13.91 14.07 14.18 85700.0 13.85
2020-11-02 13.85 13.61 13.78 13.83 74800.0 13.5
2020-10-30 13.82 13.41 13.73 13.63 129100.0 13.31
2020-10-29 13.81 13.11 13.24 13.76 104800.0 13.44
2020-10-28 13.55 13.19 13.5 13.21 105700.0 12.9
2020-10-27 13.97 13.58 13.78 13.59 52900.0 13.27
2020-10-26 14.01 13.68 13.97 13.85 82100.0 13.52
2020-10-23 14.24 14.06 14.17 14.18 61800.0 13.85
2020-10-22 14.26 14.06 14.07 14.11 79600.0 13.78
2020-10-21 14.12 13.77 13.95 14.1 87800.0 13.77
2020-10-20 14.1 13.82 13.91 13.99 89800.0 13.66
2020-10-19 13.96 13.7 13.87 13.74 71600.0 13.42
2020-10-16 14.1 13.83 14.1 13.84 63200.0 13.51
2020-10-15 14.21 13.7 13.75 14.11 125100.0 13.78
2020-10-14 14.15 13.83 14.04 13.84 66000.0 13.51
2020-10-13 14.45 14.06 14.37 14.07 107300.0 13.74
2020-10-12 14.62 14.29 14.44 14.55 77700.0 14.21
2020-10-09 14.78 14.4 14.78 14.46 59200.0 14.12
2020-10-08 15.0 14.59 14.99 14.65 140400.0 14.3
2020-10-07 14.64 14.27 14.46 14.54 101400.0 14.2
2020-10-06 14.72 14.25 14.46 14.46 160100.0 14.12
2020-10-05 14.5 14.16 14.45 14.38 102300.0 14.04
2020-10-02 14.45 13.92 13.92 14.41 116700.0 14.07
2020-10-01 14.22 13.79 14.06 14.17 143100.0 13.84
2020-09-30 14.0 13.42 13.77 13.54 117200.0 13.22
2020-09-29 13.94 13.56 13.87 13.69 276200.0 13.37
2020-09-28 13.99 13.45 13.71 13.95 371200.0 13.62
2020-09-25 13.63 13.16 13.16 13.58 158700.0 13.26
2020-09-24 13.51 13.05 13.25 13.16 153200.0 12.85
2020-09-23 13.98 13.16 13.88 13.18 286400.0 12.87
2020-09-22 14.25 13.75 14.05 13.94 129800.0 13.61
2020-09-21 15.0 13.85 15.0 13.98 248900.0 13.65
2020-09-18 14.76 14.3 14.65 14.76 418700.0 14.41
2020-09-17 14.98 14.51 14.83 14.58 299100.0 14.24
2020-09-16 14.93 14.55 14.64 14.83 160700.0 14.48
2020-09-15 14.93 14.18 14.32 14.54 143800.0 14.2
2020-09-14 14.26 13.83 13.83 14.18 193500.0 13.85
2020-09-11 13.88 13.55 13.88 13.71 232700.0 13.39
2020-09-10 14.29 13.88 14.24 13.88 97200.0 13.55
2020-09-09 14.64 14.2 14.38 14.26 105900.0 13.92
2020-09-08 14.52 14.21 14.5 14.27 139000.0 13.93
2020-09-04 14.97 14.38 14.87 14.5 166800.0 14.16
2020-09-03 15.05 14.66 14.89 14.77 229200.0 14.42
2020-09-02 14.9 14.73 14.88 14.89 245800.0 14.54
2020-09-01 14.86 14.44 14.46 14.84 210300.0 14.49
2020-08-31 14.58 14.27 14.35 14.54 301100.0 14.2
2020-08-28 14.28 13.98 14.14 14.28 89500.0 13.94
2020-08-27 14.22 13.97 13.97 14.16 88500.0 13.83
2020-08-26 13.96 13.75 13.96 13.91 114900.0 13.58
2020-08-25 14.05 13.6 14.04 13.96 152000.0 13.63
2020-08-24 14.23 13.59 14.17 13.89 235800.0 13.56
2020-08-21 14.11 13.64 13.77 13.99 394600.0 13.66
2020-08-20 13.86 13.42 13.42 13.81 192800.0 13.48
2020-08-19 13.64 13.43 13.56 13.56 162900.0 13.24
2020-08-18 13.65 13.33 13.65 13.47 102100.0 13.15
2020-08-17 13.66 13.39 13.47 13.65 149700.0 13.33
2020-08-14 13.68 13.43 13.61 13.47 88100.0 13.15
2020-08-13 13.94 13.58 13.94 13.76 187700.0 13.26
2020-08-12 14.01 13.68 13.8 13.93 214200.0 13.42
2020-08-11 14.09 13.49 14.0 13.58 258000.0 13.09
2020-08-10 14.01 13.55 13.83 13.74 274400.0 13.24
2020-08-07 13.83 13.07 13.17 13.73 233200.0 13.23
2020-08-06 13.65 12.62 12.62 13.21 367500.0 12.73
2020-08-05 12.86 12.39 12.86 12.52 132700.0 12.07
2020-08-04 12.7 12.12 12.12 12.63 154700.0 12.17
2020-08-03 12.37 12.17 12.37 12.27 199100.0 11.82
2020-07-31 12.33 12.0 12.3 12.3 162900.0 11.85
2020-07-30 12.45 12.18 12.36 12.38 150700.0 11.93
2020-07-29 12.75 12.4 12.4 12.6 198600.0 12.14
2020-07-28 12.36 12.1 12.18 12.28 158400.0 11.83
2020-07-27 12.27 11.94 12.19 12.26 195500.0 11.81
2020-07-24 12.4 12.1 12.36 12.12 87700.0 11.68
2020-07-23 12.38 12.01 12.11 12.34 306700.0 11.89
2020-07-22 12.24 11.8 11.8 12.16 165100.0 11.72
2020-07-21 12.2 11.89 11.93 11.92 151600.0 11.49
2020-07-20 11.98 11.67 11.96 11.69 124700.0 11.27
2020-07-17 12.23 11.82 11.97 12.04 117700.0 11.6
2020-07-16 12.16 11.78 12.16 11.95 105900.0 11.52
2020-07-15 12.64 12.15 12.55 12.16 166300.0 11.72
2020-07-14 12.16 11.83 11.84 12.15 132000.0 11.71
2020-07-13 12.16 11.81 11.96 11.91 138400.0 11.48
2020-07-10 12.09 11.81 11.81 11.92 115300.0 11.49
2020-07-09 12.18 11.74 12.18 11.89 121600.0 11.46
2020-07-08 12.56 12.13 12.32 12.29 136200.0 11.84
2020-07-07 12.85 12.36 12.8 12.41 125100.0 11.96
2020-07-06 13.83 13.01 13.68 13.03 136800.0 12.56
2020-07-02 13.57 12.93 13.55 13.24 162400.0 12.76
2020-07-01 13.25 12.81 12.81 13.17 126300.0 12.69
2020-06-30 12.97 12.69 12.78 12.93 171900.0 12.46
2020-06-29 12.9 12.35 12.5 12.86 168600.0 12.39
2020-06-26 12.71 12.14 12.61 12.3 338900.0 11.85
2020-06-25 12.66 12.05 12.05 12.62 157500.0 12.16
2020-06-24 12.78 11.73 12.61 12.16 239100.0 11.72
2020-06-23 13.05 12.67 12.96 12.84 109900.0 12.37
2020-06-22 12.89 12.43 12.66 12.83 98400.0 12.36
2020-06-19 12.8 12.58 12.76 12.68 234300.0 12.22
2020-06-18 12.76 12.19 12.19 12.6 138500.0 12.14
2020-06-17 12.92 12.5 12.92 12.53 115400.0 12.07
2020-06-16 13.06 12.5 12.83 12.84 207700.0 12.37
2020-06-15 12.54 12.28 12.51 12.48 265500.0 12.03
2020-06-12 12.89 12.36 12.89 12.83 125400.0 12.36
2020-06-11 12.76 12.18 12.47 12.3 236400.0 11.85
2020-06-10 13.75 13.02 13.75 13.12 196700.0 12.64
2020-06-09 13.79 13.43 13.51 13.58 121100.0 13.09
2020-06-08 14.17 13.71 13.85 13.86 257700.0 13.36
2020-06-05 14.11 13.53 14.05 13.96 244100.0 13.45
2020-06-04 13.44 13.08 13.44 13.25 84100.0 12.77
2020-06-03 13.57 13.18 13.35 13.48 144300.0 12.99
2020-06-02 13.17 12.87 13.05 13.02 78800.0 12.55
2020-06-01 13.05 12.38 12.61 12.86 136100.0 12.39
2020-05-29 12.73 12.35 12.6 12.48 119500.0 12.03
2020-05-28 13.3 12.78 13.3 12.82 128500.0 12.35
2020-05-27 13.32 12.44 13.12 13.04 214200.0 12.57
2020-05-26 12.93 12.33 12.4 12.79 194300.0 12.33
2020-05-22 12.16 11.55 12.0 12.15 159300.0 11.71
2020-05-21 12.03 11.79 11.8 11.89 107100.0 11.46
2020-05-20 11.88 11.4 11.8 11.8 135000.0 11.37
2020-05-19 11.97 11.51 11.84 11.55 121400.0 11.13
2020-05-18 12.0 10.96 10.96 11.92 215600.0 11.49
2020-05-15 11.1 10.7 10.85 10.99 149800.0 10.59
2020-05-14 10.9 10.32 10.79 10.87 290000.0 10.47
2020-05-13 11.89 11.01 11.69 11.32 205700.0 10.74
2020-05-12 12.62 11.87 12.51 11.9 191100.0 11.29
2020-05-11 12.77 12.2 12.53 12.51 206800.0 11.86
2020-05-08 13.08 12.51 12.51 12.85 181500.0 12.19
2020-05-07 12.48 11.99 12.26 12.18 153400.0 11.55
2020-05-06 12.29 11.93 12.16 12.01 147300.0 11.39
2020-05-05 12.69 12.09 12.59 12.15 166000.0 11.52
2020-05-04 12.48 12.04 12.25 12.3 177000.0 11.66
2020-05-01 12.77 12.29 12.55 12.47 194600.0 11.83
2020-04-30 13.33 12.86 13.04 12.99 202700.0 12.32
2020-04-29 13.6 12.8 12.8 13.41 220200.0 12.72
2020-04-28 12.79 12.26 12.33 12.69 165400.0 12.03
2020-04-27 12.46 11.37 11.37 12.18 279600.0 11.55
2020-04-24 11.47 10.71 10.99 11.25 165700.0 10.67
2020-04-23 11.23 10.74 10.95 10.91 184200.0 10.35
2020-04-22 11.57 10.91 11.57 10.95 171300.0 10.38
2020-04-21 11.31 10.77 10.77 11.19 228700.0 10.61
2020-04-20 11.39 10.91 11.24 11.23 259100.0 10.65
2020-04-17 11.62 11.0 11.17 11.37 243300.0 10.78
2020-04-16 10.97 10.15 10.57 10.91 334000.0 10.35
2020-04-15 10.96 10.39 10.77 10.62 296200.0 10.07
2020-04-14 12.33 11.0 12.15 11.27 292400.0 10.69
2020-04-13 12.02 11.49 12.02 11.8 158400.0 11.19
2020-04-09 12.07 10.83 10.83 12.06 264900.0 11.44
2020-04-08 10.5 9.98 10.2 10.47 269700.0 9.93
2020-04-07 10.75 9.88 10.69 9.98 261700.0 9.46
2020-04-06 10.65 9.58 10.4 10.22 379000.0 9.69
2020-04-03 10.04 9.7 9.8 9.95 313700.0 9.44
2020-04-02 10.27 9.77 9.81 10.12 442500.0 9.6
2020-04-01 10.21 9.67 10.1 9.87 235600.0 9.36
2020-03-31 10.89 10.27 10.43 10.86 263400.0 10.3
2020-03-30 10.71 10.11 10.35 10.53 248000.0 9.99
2020-03-27 11.02 10.3 10.7 10.43 199400.0 9.89
2020-03-26 11.3 9.71 9.8 11.22 225600.0 10.64
2020-03-25 10.25 9.14 9.56 9.7 240500.0 9.2
2020-03-24 9.78 8.91 9.53 9.31 396400.0 8.83
2020-03-23 9.91 8.67 9.84 9.11 319700.0 8.64
2020-03-20 10.46 9.1 9.8 9.91 517500.0 9.4
2020-03-19 10.39 8.63 9.23 9.74 435600.0 9.24
2020-03-18 10.31 9.03 10.21 9.28 435600.0 8.8
2020-03-17 10.99 10.12 10.76 10.7 350500.0 10.15
2020-03-16 12.29 10.49 12.0 10.67 557800.0 10.12
2020-03-13 13.51 11.67 12.32 13.51 327300.0 12.81
2020-03-12 12.15 10.95 11.69 11.73 358200.0 11.12
2020-03-11 12.95 12.14 12.95 12.45 233300.0 11.81
2020-03-10 13.0 12.2 12.3 12.95 256200.0 12.28
2020-03-09 14.78 11.8 14.78 11.98 441200.0 11.36
2020-03-06 15.31 14.45 14.79 15.28 193100.0 14.49
2020-03-05 15.42 14.62 15.17 15.08 139500.0 14.3
2020-03-04 15.62 15.17 15.28 15.62 116200.0 14.81
2020-03-03 15.47 14.84 14.97 15.01 144600.0 14.23
2020-03-02 14.97 14.36 14.57 14.96 93100.0 14.19
2020-02-28 14.7 14.07 14.7 14.51 243800.0 13.76
2020-02-27 15.58 14.95 15.58 14.95 145200.0 14.18
2020-02-26 15.9 15.47 15.58 15.8 128100.0 14.98
2020-02-25 15.75 15.34 15.72 15.43 123400.0 14.63
2020-02-24 15.86 15.61 15.75 15.69 80600.0 14.88
2020-02-21 16.24 15.96 16.18 16.01 148000.0 15.18
2020-02-20 16.19 15.96 16.05 16.15 97500.0 15.32
2020-02-19 16.33 16.08 16.33 16.13 93800.0 15.3
2020-02-18 16.45 16.21 16.45 16.28 60300.0 15.44