UMH Properties, Inc. ( UMH) - Price History
Monthly price history for UMH (UMH Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $18.96 | $18.96 |
| November 2024 | $19.20 | $19.20 |
| October 2024 | $18.44 | $18.65 |
| September 2024 | $19.45 | $19.67 |
| August 2024 | $19.25 | $19.46 |
| July 2024 | $17.37 | $17.76 |
| June 2024 | $15.64 | $15.99 |
| May 2024 | $14.79 | $15.12 |
| April 2024 | $15.36 | $15.92 |
| March 2024 | $15.67 | $16.24 |
| February 2024 | $14.86 | $15.40 |
| January 2024 | $14.37 | $15.11 |
| December 2023 | $14.57 | $15.32 |
| November 2023 | $13.43 | $14.12 |
| October 2023 | $12.94 | $13.81 |
| September 2023 | $13.14 | $14.02 |
| August 2023 | $14.01 | $14.95 |
| July 2023 | $15.40 | $16.65 |
| June 2023 | $14.78 | $15.98 |
| May 2023 | $14.07 | $15.21 |
| April 2023 | $13.88 | $15.20 |
| March 2023 | $13.51 | $14.79 |
| February 2023 | $15.53 | $17.01 |
| January 2023 | $16.18 | $17.92 |
| December 2022 | $14.54 | $16.10 |
| November 2022 | $15.90 | $17.61 |
| October 2022 | $15.66 | $17.54 |
| September 2022 | $14.42 | $16.15 |
| August 2022 | $16.11 | $18.04 |
| July 2022 | $18.84 | $21.31 |
| June 2022 | $15.61 | $17.66 |
| May 2022 | $17.41 | $19.69 |
| April 2022 | $20.58 | $23.52 |
| March 2022 | $21.51 | $24.59 |
| February 2022 | $20.17 | $23.06 |
| January 2022 | $20.47 | $23.60 |
| December 2021 | $23.71 | $27.33 |
| November 2021 | $20.02 | $23.08 |
| October 2021 | $20.60 | $23.94 |
| September 2021 | $19.71 | $22.90 |
| August 2021 | $20.39 | $23.70 |
| July 2021 | $19.87 | $23.28 |
| June 2021 | $18.62 | $21.82 |
| May 2021 | $18.10 | $21.21 |
| April 2021 | $18.21 | $21.53 |
| March 2021 | $16.22 | $19.17 |
| February 2021 | $14.44 | $17.07 |
| January 2021 | $12.30 | $14.70 |
| December 2020 | $12.39 | $14.81 |
| November 2020 | $11.99 | $14.33 |
| October 2020 | $11.26 | $13.63 |
| September 2020 | $11.18 | $13.54 |
| August 2020 | $12.01 | $14.54 |
| July 2020 | $10.03 | $12.30 |
| June 2020 | $10.54 | $12.93 |
| May 2020 | $10.17 | $12.48 |
| April 2020 | $10.42 | $12.99 |
| March 2020 | $8.71 | $10.86 |
| February 2020 | $11.64 | $14.51 |
| January 2020 | $12.54 | $15.80 |
| December 2019 | $12.48 | $15.73 |
| November 2019 | $12.38 | $15.61 |
| October 2019 | $11.70 | $14.93 |
| September 2019 | $11.04 | $14.08 |
| August 2019 | $10.08 | $12.86 |
| July 2019 | $10.16 | $13.15 |
| June 2019 | $9.59 | $12.41 |
| May 2019 | $10.28 | $13.31 |
| April 2019 | $10.71 | $14.05 |
| March 2019 | $10.73 | $14.08 |
| February 2019 | $10.42 | $13.68 |
| January 2019 | $10.55 | $14.03 |
| December 2018 | $8.91 | $11.84 |
| November 2018 | $9.80 | $13.03 |
| October 2018 | $10.63 | $14.33 |
| September 2018 | $11.60 | $15.64 |
| August 2018 | $11.84 | $15.96 |
| July 2018 | $11.32 | $15.44 |
| June 2018 | $11.25 | $15.35 |
| May 2018 | $10.78 | $14.71 |
| April 2018 | $9.79 | $13.53 |
| March 2018 | $9.71 | $13.41 |
| February 2018 | $8.45 | $11.67 |
| January 2018 | $9.54 | $13.38 |
| December 2017 | $10.63 | $14.90 |
| November 2017 | $10.98 | $15.39 |
| October 2017 | $10.53 | $14.94 |
| September 2017 | $10.96 | $15.55 |
| August 2017 | $11.15 | $15.82 |
| July 2017 | $11.52 | $16.54 |
| June 2017 | $11.88 | $17.05 |
| May 2017 | $11.64 | $16.70 |
| April 2017 | $11.04 | $16.02 |
| March 2017 | $10.48 | $15.21 |
| February 2017 | $10.24 | $14.85 |
| January 2017 | $9.98 | $14.65 |
| December 2016 | $10.25 | $15.05 |
| November 2016 | $8.94 | $13.12 |
| October 2016 | $8.13 | $12.12 |
| September 2016 | $8 | $11.92 |
| August 2016 | $7.94 | $11.84 |
| July 2016 | $8.17 | $12.36 |
| June 2016 | $7.44 | $11.25 |
| May 2016 | $6.57 | $9.94 |
| April 2016 | $6.36 | $9.80 |
| March 2016 | $6.44 | $9.92 |
| February 2016 | $6.10 | $9.39 |
| January 2016 | $6 | $9.43 |
| December 2015 | $6.44 | $10.12 |
| November 2015 | $6.24 | $9.80 |
| October 2015 | $6.18 | $9.89 |
| September 2015 | $5.81 | $9.30 |
| August 2015 | $5.84 | $9.35 |
| July 2015 | $5.88 | $9.60 |
| June 2015 | $6.01 | $9.80 |
| May 2015 | $6.05 | $9.87 |
| April 2015 | $6.06 | $10.07 |
| March 2015 | $6.06 | $10.07 |
| February 2015 | $5.70 | $9.46 |
| January 2015 | $5.69 | $9.63 |
| December 2014 | $5.64 | $9.55 |
| November 2014 | $5.66 | $9.58 |
| October 2014 | $5.86 | $10.10 |
| September 2014 | $5.51 | $9.50 |
| August 2014 | $5.95 | $10.25 |
| July 2014 | $5.65 | $9.91 |
| June 2014 | $5.72 | $10.03 |
| May 2014 | $5.66 | $9.92 |
| April 2014 | $5.52 | $9.85 |
| March 2014 | $5.48 | $9.78 |
| February 2014 | $5.19 | $9.27 |
| January 2014 | $5.19 | $9.45 |
| December 2013 | $5.18 | $9.42 |
| November 2013 | $5.28 | $9.62 |
| October 2013 | $5.43 | $10.06 |
| September 2013 | $5.36 | $9.93 |
| August 2013 | $5.18 | $9.60 |
| July 2013 | $5.80 | $10.93 |
| June 2013 | $5.45 | $10.27 |
| May 2013 | $5.59 | $10.54 |
| April 2013 | $5.77 | $11.05 |
| March 2013 | $5.36 | $10.27 |
| February 2013 | $5.23 | $10.02 |
| January 2013 | $5.31 | $10.35 |
| December 2012 | $5.30 | $10.33 |
| November 2012 | $5.20 | $10.13 |
| October 2012 | $5.29 | $10.51 |
| September 2012 | $6.03 | $11.97 |
| August 2012 | $5.67 | $11.25 |
| July 2012 | $5.54 | $11.18 |
| June 2012 | $5.32 | $10.73 |
| May 2012 | $5.02 | $10.13 |
| April 2012 | $5.75 | $11.79 |
| March 2012 | $5.34 | $10.96 |
| February 2012 | $4.93 | $10.10 |
| January 2012 | $4.94 | $10.31 |
| December 2011 | $4.46 | $9.31 |
| November 2011 | $4.42 | $9.21 |
| October 2011 | $4.73 | $10.04 |
| September 2011 | $4.28 | $9.09 |
| August 2011 | $4.35 | $9.24 |
| July 2011 | $4.93 | $10.68 |
| June 2011 | $4.94 | $10.70 |
| May 2011 | $4.64 | $10.05 |
| April 2011 | $4.69 | $10.34 |
| March 2011 | $4.51 | $9.94 |
| February 2011 | $4.70 | $10.36 |
| January 2011 | $4.65 | $10.43 |
| December 2010 | $4.55 | $10.20 |
| November 2010 | $4.29 | $9.62 |
| October 2010 | $4.64 | $10.59 |
| September 2010 | $4.71 | $10.74 |
| August 2010 | $4.16 | $9.49 |
| July 2010 | $4.96 | $11.48 |
| June 2010 | $4.35 | $10.07 |
| May 2010 | $3.93 | $9.10 |
| April 2010 | $3.98 | $9.38 |
| March 2010 | $3.46 | $8.17 |
| February 2010 | $3.34 | $7.89 |
| January 2010 | $3.36 | $8.10 |
| December 2009 | $3.52 | $8.48 |
| November 2009 | $3.19 | $7.70 |
| October 2009 | $3.06 | $7.54 |
| September 2009 | $3.30 | $8.15 |
| August 2009 | $3.28 | $8.08 |
| July 2009 | $3.39 | $8.53 |
| June 2009 | $3.17 | $7.97 |
| May 2009 | $3.18 | $8 |
| April 2009 | $2.48 | $6.40 |
| March 2009 | $2.10 | $5.40 |
| February 2009 | $2.04 | $5.25 |
| January 2009 | $2.46 | $6.49 |
| December 2008 | $2.25 | $5.95 |
| November 2008 | $2.16 | $5.70 |
| October 2008 | $2.19 | $5.95 |
| September 2008 | $2.56 | $6.95 |
| August 2008 | $3.09 | $8.40 |
| July 2008 | $2.92 | $8.13 |
| June 2008 | $3.14 | $8.75 |
| May 2008 | $3.20 | $9.08 |
| April 2008 | $3.54 | $10.05 |
| March 2008 | $3.48 | $9.88 |
| February 2008 | $3.98 | $11.31 |
| January 2008 | $3.93 | $11.40 |
| December 2007 | $4.05 | $11.77 |
| November 2007 | $3.87 | $11.25 |
| October 2007 | $4.36 | $12.96 |
| September 2007 | $4.68 | $13.92 |
| August 2007 | $4.45 | $13.21 |
| July 2007 | $4.56 | $13.80 |
| June 2007 | $4.68 | $14.19 |
| May 2007 | $4.72 | $14.30 |
| April 2007 | $4.89 | $15.05 |
| March 2007 | $4.93 | $15.20 |
| February 2007 | $4.84 | $14.92 |
| January 2007 | $5.06 | $15.84 |
| December 2006 | $4.93 | $15.44 |
| November 2006 | $4.93 | $15.43 |
| October 2006 | $5.06 | $16.10 |
| September 2006 | $4.86 | $15.45 |
| August 2006 | $4.83 | $15.35 |
| July 2006 | $4.78 | $15.45 |
| June 2006 | $4.72 | $15.24 |
| May 2006 | $4.69 | $15.15 |
| April 2006 | $4.60 | $15.13 |
| March 2006 | $4.66 | $15.31 |
| February 2006 | $4.72 | $15.50 |
| January 2006 | $4.74 | $15.80 |
| December 2005 | $4.76 | $15.90 |
| November 2005 | $4.58 | $15.29 |
| October 2005 | $4.51 | $15.30 |
| September 2005 | $4.68 | $15.86 |
| August 2005 | $4.58 | $15.54 |
| July 2005 | $4.51 | $15.54 |
| June 2005 | $4.36 | $15.03 |
| May 2005 | $4.25 | $14.65 |
| April 2005 | $4.39 | $15.38 |
| March 2005 | $4.58 | $16.04 |
| February 2005 | $4.28 | $14.99 |
| January 2005 | $4.39 | $15.60 |
| December 2004 | $4.43 | $15.74 |
| November 2004 | $4.19 | $14.89 |
| October 2004 | $3.95 | $14.28 |
| September 2004 | $3.97 | $14.34 |
| August 2004 | $3.97 | $14.34 |
| July 2004 | $3.88 | $14.24 |
| June 2004 | $3.58 | $13.15 |
| May 2004 | $3.61 | $13.25 |
| April 2004 | $3.86 | $14.42 |
| March 2004 | $4.31 | $16.11 |
| February 2004 | $4.50 | $16.83 |
| January 2004 | $4.57 | $17.33 |
| December 2003 | $4.49 | $17.01 |
| November 2003 | $4.54 | $17.20 |
| October 2003 | $4.27 | $16.40 |
| September 2003 | $3.92 | $15.07 |
| August 2003 | $3.96 | $15.20 |
| July 2003 | $3.89 | $15.18 |
| June 2003 | $3.89 | $15.16 |
| May 2003 | $4.06 | $15.85 |
| April 2003 | $3.57 | $14.13 |
| March 2003 | $3.54 | $14 |
| February 2003 | $3.46 | $13.70 |
| January 2003 | $3.31 | $13.34 |
| December 2002 | $3.36 | $13.54 |
| November 2002 | $3.24 | $13.04 |
| October 2002 | $3.09 | $12.67 |
| September 2002 | $3.23 | $13.25 |
| August 2002 | $3.25 | $13.33 |
| July 2002 | $3.20 | $13.35 |
| June 2002 | $3.12 | $12.99 |
| May 2002 | $3.17 | $13.20 |
| April 2002 | $3.22 | $13.65 |
| March 2002 | $2.94 | $12.45 |
| February 2002 | $2.88 | $12.20 |
| January 2002 | $2.84 | $12.25 |
| December 2001 | $2.82 | $12.18 |
| November 2001 | $2.76 | $11.89 |
| October 2001 | $2.55 | $11.20 |
| September 2001 | $2.53 | $11.10 |
| August 2001 | $2.58 | $11.34 |
| July 2001 | $2.46 | $11 |
| June 2001 | $2.45 | $10.95 |
| May 2001 | $2.44 | $10.90 |
| April 2001 | $2.39 | $10.89 |
| March 2001 | $2.72 | $12.40 |
| February 2001 | $2.14 | $9.75 |
| January 2001 | $2.26 | $10.50 |
| December 2000 | $2.05 | $9.50 |
| November 2000 | $1.86 | $8.62 |
| October 2000 | $1.90 | $9 |
| September 2000 | $1.96 | $9.31 |
| August 2000 | $1.91 | $9.06 |
| July 2000 | $1.82 | $8.81 |
| June 2000 | $1.70 | $8.25 |
| May 2000 | $1.65 | $8 |
| April 2000 | $1.61 | $8 |
| March 2000 | $1.41 | $7 |
| February 2000 | $1.61 | $8 |
| January 2000 | $1.65 | $8.38 |
| December 1999 | $1.63 | $8.25 |
| November 1999 | $1.65 | $8.38 |
| October 1999 | $1.71 | $8.88 |
| September 1999 | $1.73 | $8.94 |
| August 1999 | $1.76 | $9.12 |
| July 1999 | $1.74 | $9.19 |
| June 1999 | $1.78 | $9.44 |
| May 1999 | $1.77 | $9.38 |
| April 1999 | $1.76 | $9.50 |
| March 1999 | $1.70 | $9.19 |
| February 1999 | $1.83 | $9.88 |
| January 1999 | $1.86 | $10.19 |
| December 1998 | $1.94 | $10.62 |
| November 1998 | $1.80 | $9.88 |
| October 1998 | $1.90 | $10.62 |
| September 1998 | $1.90 | $10.62 |
| August 1998 | $1.86 | $10.38 |
| July 1998 | $1.82 | $10.38 |
| June 1998 | $1.89 | $10.75 |
| May 1998 | $1.98 | $11.25 |
| April 1998 | $1.97 | $11.38 |
| March 1998 | $1.99 | $11.50 |
| February 1998 | $2.05 | $11.88 |
| January 1998 | $2.04 | $12 |
| December 1997 | $2 | $11.75 |
| November 1997 | $2 | $11.75 |
| October 1997 | $2 | $11.94 |
| September 1997 | $1.97 | $11.75 |
| August 1997 | $1.93 | $11.50 |
| July 1997 | $1.96 | $11.88 |
| June 1997 | $1.87 | $11.31 |
| May 1997 | $1.90 | $11.50 |
| April 1997 | $1.90 | $11.62 |
| March 1997 | $1.96 | $12 |
| February 1997 | $1.98 | $12.12 |
| January 1997 | $1.97 | $12.25 |
| December 1996 | $1.83 | $11.38 |
| November 1996 | $1.89 | $11.75 |
| October 1996 | $1.98 | $12.50 |
| September 1996 | $1.90 | $12 |
| August 1996 | $1.94 | $12.25 |
| July 1996 | $1.72 | $11 |
| June 1996 | $1.72 | $11 |
| May 1996 | $1.80 | $11.50 |
| April 1996 | $1.83 | $11.88 |
| March 1996 | $2.01 | $13 |
| February 1996 | $1.93 | $12.50 |
| January 1996 | $1.58 | $10.38 |
| December 1995 | $1.49 | $9.75 |
| November 1995 | $1.52 | $10 |
| October 1995 | $1.50 | $10 |
| September 1995 | $1.46 | $9.75 |
| August 1995 | $1.30 | $8.62 |
| July 1995 | $1.26 | $8.50 |
| June 1995 | $1.22 | $8.25 |
| May 1995 | $1.24 | $8.38 |
| April 1995 | $1.20 | $8.25 |
| March 1995 | $1.11 | $7.62 |
| February 1995 | $1.09 | $7.50 |
| January 1995 | $1.09 | $7.62 |
| December 1994 | $1.06 | $7.38 |
| November 1994 | $1.06 | $7.38 |
| October 1994 | $1.06 | $7.50 |
| September 1994 | $1.06 | $7.50 |
| August 1994 | $1 | $7.12 |
| July 1994 | $1.01 | $7.25 |
| June 1994 | $1.09 | $7.88 |
| May 1994 | $1.15 | $8.25 |
| April 1994 | $0.98 | $7.12 |
| March 1994 | $0.99 | $7.25 |
| February 1994 | $0.99 | $7.25 |
| January 1994 | $1 | $7.38 |
| December 1993 | $0.98 | $7.25 |
| November 1993 | $1.08 | $8 |
| October 1993 | $0.97 | $7.25 |
| September 1993 | $0.97 | $7.25 |
| August 1993 | $0.92 | $6.88 |
| July 1993 | $0.79 | $6 |
| June 1993 | $0.81 | $6.12 |
| May 1993 | $0.84 | $6.38 |
| April 1993 | $0.81 | $6.25 |
| March 1993 | $0.72 | $5.50 |
| February 1993 | $0.65 | $5 |
| January 1993 | $0.61 | $4.75 |
| December 1992 | $0.61 | $4.75 |
| November 1992 | $0.59 | $4.62 |
| October 1992 | $0.60 | $4.75 |
| September 1992 | $0.57 | $4.50 |
| August 1992 | $0.54 | $4.25 |
| July 1992 | $0.50 | $4 |
| June 1992 | $0.46 | $3.69 |
| May 1992 | $0.48 | $3.81 |
| April 1992 | $0.44 | $3.56 |
| March 1992 | $0.45 | $3.69 |
| February 1992 | $0.49 | $4 |
| January 1992 | $0.41 | $3.38 |
| December 1991 | $0.39 | $3.25 |
| November 1991 | $0.37 | $3.06 |
| October 1991 | $0.34 | $2.88 |
| September 1991 | $0.40 | $3.31 |
| August 1991 | $0.32 | $2.69 |
| July 1991 | $0.31 | $2.62 |
| June 1991 | $0.32 | $2.75 |
| May 1991 | $0.34 | $2.94 |
| April 1991 | $0.32 | $2.75 |
| March 1991 | $0.29 | $2.50 |
| February 1991 | $0.29 | $2.50 |
| January 1991 | $0.28 | $2.50 |
| December 1990 | $0.28 | $2.50 |
| November 1990 | $0.23 | $2.06 |
| October 1990 | $0.19 | $1.75 |
| September 1990 | $0.25 | $2.31 |
| August 1990 | $0.26 | $2.38 |
| July 1990 | $0.30 | $2.75 |
| June 1990 | $0.30 | $2.75 |
| May 1990 | $0.27 | $2.50 |
| April 1990 | $0.28 | $2.56 |
| March 1990 | $0.27 | $2.47 |
| February 1990 | $0.25 | $2.25 |
| January 1990 | $0.27 | $2.44 |
| December 1989 | $0.28 | $2.56 |
| November 1989 | $0.28 | $2.53 |
| October 1989 | $0.29 | $2.69 |
| September 1989 | $0.29 | $2.69 |
| August 1989 | $0.31 | $2.81 |
| July 1989 | $0.30 | $2.78 |
| June 1989 | $0.31 | $2.81 |
| May 1989 | $0.27 | $2.44 |
| April 1989 | $0.29 | $2.62 |
| March 1989 | $0.28 | $2.56 |
| February 1989 | $0.29 | $2.69 |
| January 1989 | $0.30 | $2.75 |
| December 1988 | $0.28 | $2.56 |
| November 1988 | $0.25 | $2.31 |
| October 1988 | $0.27 | $2.44 |
| September 1988 | $0.26 | $2.38 |
| August 1988 | $0.27 | $2.50 |
| July 1988 | $0.27 | $2.44 |
| June 1988 | $0.29 | $2.62 |
| May 1988 | $0.29 | $2.62 |
| April 1988 | $0.28 | $2.56 |
| March 1988 | $0.27 | $2.50 |
| February 1988 | $0.25 | $2.25 |
| January 1988 | $0.25 | $2.31 |
| December 1987 | $0.26 | $2.38 |
| November 1987 | $0.25 | $2.31 |
| October 1987 | $0.25 | $2.31 |
| September 1987 | $0.33 | $3.03 |
| August 1987 | $0.35 | $3.16 |
| July 1987 | $0.33 | $3 |
| June 1987 | $0.32 | $2.88 |
| May 1987 | $0.31 | $2.81 |
| April 1987 | $0.38 | $3.44 |
| March 1987 | $0.37 | $3.38 |
| February 1987 | $0.29 | $2.69 |
| January 1987 | $0.29 | $2.62 |
| December 1986 | $0.22 | $2 |
| November 1986 | $0.26 | $2.38 |
| October 1986 | $0.26 | $2.38 |
| September 1986 | $0.24 | $2.19 |
| August 1986 | $0.20 | $1.81 |
| July 1986 | $0.25 | $2.31 |
| June 1986 | $0.23 | $2.12 |
| May 1986 | $0.23 | $2.09 |
| April 1986 | $0.19 | $1.75 |
| March 1986 | $0.21 | $1.94 |
| February 1986 | $0.18 | $1.69 |
| January 1986 | $0.17 | $1.56 |
| December 1985 | $0.19 | $1.75 |
| November 1985 | $0.18 | $1.62 |
| October 1985 | $0.17 | $1.56 |
| September 1985 | $0.18 | $1.62 |
| August 1985 | $0.18 | $1.50 |
| July 1985 | $0.18 | $1.50 |
| June 1985 | $0.15 | $1.25 |
| May 1985 | $0.18 | $1.50 |
| April 1985 | $0.17 | $1.38 |
| March 1985 | $0.18 | $1.50 |
| February 1985 | $0.14 | $1.12 |
UMH
Price: $19.59
52 week price:
Dividend Yield: 4.40%
5-year range yield:
Forward Dividend Yield: 4.56%
Payout Ratio: -1228.57%
Payout Ratio Range:
Dividend Per Share: 0.86 USD
Earnings Per Share: 0.13 USD
P/E Ratio: 149.08
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 45759
Ebitda: 14.1 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 6.72%
DGR5: 4.40%
DGR10: 2.20%
DGR20: -0.11%