UMH Properties, Inc. - Price History
Monthly price history for UMH (UMH Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.37 | $15.37 |
| March 2024 | $16.24 | $16.24 |
| February 2024 | $15.40 | $15.40 |
| January 2024 | $14.89 | $15.11 |
| December 2023 | $15.10 | $15.32 |
| November 2023 | $13.92 | $14.12 |
| October 2023 | $13.42 | $13.81 |
| September 2023 | $13.62 | $14.02 |
| August 2023 | $14.52 | $14.95 |
| July 2023 | $15.97 | $16.65 |
| June 2023 | $15.32 | $15.98 |
| May 2023 | $14.58 | $15.21 |
| April 2023 | $14.39 | $15.20 |
| March 2023 | $14 | $14.79 |
| February 2023 | $16.10 | $17.01 |
| January 2023 | $16.77 | $17.92 |
| December 2022 | $15.07 | $16.10 |
| November 2022 | $16.48 | $17.61 |
| October 2022 | $16.24 | $17.54 |
| September 2022 | $14.95 | $16.15 |
| August 2022 | $16.70 | $18.04 |
| July 2022 | $19.53 | $21.31 |
| June 2022 | $16.18 | $17.66 |
| May 2022 | $18.04 | $19.69 |
| April 2022 | $21.33 | $23.52 |
| March 2022 | $22.30 | $24.59 |
| February 2022 | $20.91 | $23.06 |
| January 2022 | $21.22 | $23.60 |
| December 2021 | $24.57 | $27.33 |
| November 2021 | $20.75 | $23.08 |
| October 2021 | $21.36 | $23.94 |
| September 2021 | $20.43 | $22.90 |
| August 2021 | $21.15 | $23.70 |
| July 2021 | $20.61 | $23.28 |
| June 2021 | $19.32 | $21.82 |
| May 2021 | $18.78 | $21.21 |
| April 2021 | $18.89 | $21.53 |
| March 2021 | $16.82 | $19.17 |
| February 2021 | $14.98 | $17.07 |
| January 2021 | $12.76 | $14.70 |
| December 2020 | $12.86 | $14.81 |
| November 2020 | $12.44 | $14.33 |
| October 2020 | $11.68 | $13.63 |
| September 2020 | $11.61 | $13.54 |
| August 2020 | $12.46 | $14.54 |
| July 2020 | $10.41 | $12.30 |
| June 2020 | $10.94 | $12.93 |
| May 2020 | $10.56 | $12.48 |
| April 2020 | $10.82 | $12.99 |
| March 2020 | $9.04 | $10.86 |
| February 2020 | $12.08 | $14.51 |
| January 2020 | $13.01 | $15.80 |
| December 2019 | $12.95 | $15.73 |
| November 2019 | $12.85 | $15.61 |
| October 2019 | $12.15 | $14.93 |
| September 2019 | $11.46 | $14.08 |
| August 2019 | $10.46 | $12.86 |
| July 2019 | $10.54 | $13.15 |
| June 2019 | $9.95 | $12.41 |
| May 2019 | $10.67 | $13.31 |
| April 2019 | $11.11 | $14.05 |
| March 2019 | $11.14 | $14.08 |
| February 2019 | $10.82 | $13.68 |
| January 2019 | $10.95 | $14.03 |
| December 2018 | $9.24 | $11.84 |
| November 2018 | $10.17 | $13.03 |
| October 2018 | $11.03 | $14.33 |
| September 2018 | $12.04 | $15.64 |
| August 2018 | $12.29 | $15.96 |
| July 2018 | $11.75 | $15.44 |
| June 2018 | $11.68 | $15.35 |
| May 2018 | $11.19 | $14.71 |
| April 2018 | $10.16 | $13.53 |
| March 2018 | $10.07 | $13.41 |
| February 2018 | $8.77 | $11.67 |
| January 2018 | $9.91 | $13.38 |
| December 2017 | $11.03 | $14.90 |
| November 2017 | $11.39 | $15.39 |
| October 2017 | $10.93 | $14.94 |
| September 2017 | $11.38 | $15.55 |
| August 2017 | $11.57 | $15.82 |
| July 2017 | $11.96 | $16.54 |
| June 2017 | $12.33 | $17.05 |
| May 2017 | $12.08 | $16.70 |
| April 2017 | $11.46 | $16.02 |
| March 2017 | $10.88 | $15.21 |
| February 2017 | $10.62 | $14.85 |
| January 2017 | $10.36 | $14.65 |
| December 2016 | $10.64 | $15.05 |
| November 2016 | $9.27 | $13.12 |
| October 2016 | $8.44 | $12.12 |
| September 2016 | $8.30 | $11.92 |
| August 2016 | $8.25 | $11.84 |
| July 2016 | $8.48 | $12.36 |
| June 2016 | $7.72 | $11.25 |
| May 2016 | $6.82 | $9.94 |
| April 2016 | $6.61 | $9.80 |
| March 2016 | $6.69 | $9.92 |
| February 2016 | $6.33 | $9.39 |
| January 2016 | $6.23 | $9.43 |
| December 2015 | $6.69 | $10.12 |
| November 2015 | $6.48 | $9.80 |
| October 2015 | $6.41 | $9.89 |
| September 2015 | $6.03 | $9.30 |
| August 2015 | $6.06 | $9.35 |
| July 2015 | $6.11 | $9.60 |
| June 2015 | $6.24 | $9.80 |
| May 2015 | $6.28 | $9.87 |
| April 2015 | $6.29 | $10.07 |
| March 2015 | $6.29 | $10.07 |
| February 2015 | $5.91 | $9.46 |
| January 2015 | $5.91 | $9.63 |
| December 2014 | $5.86 | $9.55 |
| November 2014 | $5.88 | $9.58 |
| October 2014 | $6.08 | $10.10 |
| September 2014 | $5.72 | $9.50 |
| August 2014 | $6.17 | $10.25 |
| July 2014 | $5.86 | $9.91 |
| June 2014 | $5.94 | $10.03 |
| May 2014 | $5.87 | $9.92 |
| April 2014 | $5.72 | $9.85 |
| March 2014 | $5.68 | $9.78 |
| February 2014 | $5.39 | $9.27 |
| January 2014 | $5.39 | $9.45 |
| December 2013 | $5.37 | $9.42 |
| November 2013 | $5.48 | $9.62 |
| October 2013 | $5.63 | $10.06 |
| September 2013 | $5.56 | $9.93 |
| August 2013 | $5.37 | $9.60 |
| July 2013 | $6.02 | $10.93 |
| June 2013 | $5.65 | $10.27 |
| May 2013 | $5.80 | $10.54 |
| April 2013 | $5.98 | $11.05 |
| March 2013 | $5.56 | $10.27 |
| February 2013 | $5.43 | $10.02 |
| January 2013 | $5.51 | $10.35 |
| December 2012 | $5.50 | $10.33 |
| November 2012 | $5.39 | $10.13 |
| October 2012 | $5.49 | $10.51 |
| September 2012 | $6.26 | $11.97 |
| August 2012 | $5.88 | $11.25 |
| July 2012 | $5.75 | $11.18 |
| June 2012 | $5.52 | $10.73 |
| May 2012 | $5.21 | $10.13 |
| April 2012 | $5.97 | $11.79 |
| March 2012 | $5.55 | $10.96 |
| February 2012 | $5.11 | $10.10 |
| January 2012 | $5.13 | $10.31 |
| December 2011 | $4.63 | $9.31 |
| November 2011 | $4.58 | $9.21 |
| October 2011 | $4.91 | $10.04 |
| September 2011 | $4.44 | $9.09 |
| August 2011 | $4.52 | $9.24 |
| July 2011 | $5.12 | $10.68 |
| June 2011 | $5.13 | $10.70 |
| May 2011 | $4.82 | $10.05 |
| April 2011 | $4.87 | $10.34 |
| March 2011 | $4.68 | $9.94 |
| February 2011 | $4.88 | $10.36 |
| January 2011 | $4.83 | $10.43 |
| December 2010 | $4.72 | $10.20 |
| November 2010 | $4.45 | $9.62 |
| October 2010 | $4.82 | $10.59 |
| September 2010 | $4.89 | $10.74 |
| August 2010 | $4.32 | $9.49 |
| July 2010 | $5.14 | $11.48 |
| June 2010 | $4.51 | $10.07 |
| May 2010 | $4.08 | $9.10 |
| April 2010 | $4.13 | $9.38 |
| March 2010 | $3.60 | $8.17 |
| February 2010 | $3.47 | $7.89 |
| January 2010 | $3.49 | $8.10 |
| December 2009 | $3.65 | $8.48 |
| November 2009 | $3.31 | $7.70 |
| October 2009 | $3.17 | $7.54 |
| September 2009 | $3.43 | $8.15 |
| August 2009 | $3.40 | $8.08 |
| July 2009 | $3.52 | $8.53 |
| June 2009 | $3.28 | $7.97 |
| May 2009 | $3.30 | $8 |
| April 2009 | $2.58 | $6.40 |
| March 2009 | $2.18 | $5.40 |
| February 2009 | $2.12 | $5.25 |
| January 2009 | $2.55 | $6.49 |
| December 2008 | $2.34 | $5.95 |
| November 2008 | $2.24 | $5.70 |
| October 2008 | $2.27 | $5.95 |
| September 2008 | $2.65 | $6.95 |
| August 2008 | $3.20 | $8.40 |
| July 2008 | $3.03 | $8.13 |
| June 2008 | $3.26 | $8.75 |
| May 2008 | $3.32 | $9.08 |
| April 2008 | $3.67 | $10.05 |
| March 2008 | $3.61 | $9.88 |
| February 2008 | $4.13 | $11.31 |
| January 2008 | $4.07 | $11.40 |
| December 2007 | $4.21 | $11.77 |
| November 2007 | $4.02 | $11.25 |
| October 2007 | $4.53 | $12.96 |
| September 2007 | $4.86 | $13.92 |
| August 2007 | $4.61 | $13.21 |
| July 2007 | $4.73 | $13.80 |
| June 2007 | $4.86 | $14.19 |
| May 2007 | $4.90 | $14.30 |
| April 2007 | $5.07 | $15.05 |
| March 2007 | $5.12 | $15.20 |
| February 2007 | $5.03 | $14.92 |
| January 2007 | $5.25 | $15.84 |
| December 2006 | $5.12 | $15.44 |
| November 2006 | $5.11 | $15.43 |
| October 2006 | $5.25 | $16.10 |
| September 2006 | $5.04 | $15.45 |
| August 2006 | $5.01 | $15.35 |
| July 2006 | $4.96 | $15.45 |
| June 2006 | $4.89 | $15.24 |
| May 2006 | $4.87 | $15.15 |
| April 2006 | $4.78 | $15.13 |
| March 2006 | $4.84 | $15.31 |
| February 2006 | $4.90 | $15.50 |
| January 2006 | $4.91 | $15.80 |
| December 2005 | $4.94 | $15.90 |
| November 2005 | $4.76 | $15.29 |
| October 2005 | $4.68 | $15.30 |
| September 2005 | $4.85 | $15.86 |
| August 2005 | $4.76 | $15.54 |
| July 2005 | $4.68 | $15.54 |
| June 2005 | $4.53 | $15.03 |
| May 2005 | $4.41 | $14.65 |
| April 2005 | $4.56 | $15.38 |
| March 2005 | $4.76 | $16.04 |
| February 2005 | $4.44 | $14.99 |
| January 2005 | $4.56 | $15.60 |
| December 2004 | $4.60 | $15.74 |
| November 2004 | $4.35 | $14.89 |
| October 2004 | $4.10 | $14.28 |
| September 2004 | $4.12 | $14.34 |
| August 2004 | $4.12 | $14.34 |
| July 2004 | $4.02 | $14.24 |
| June 2004 | $3.72 | $13.15 |
| May 2004 | $3.74 | $13.25 |
| April 2004 | $4 | $14.42 |
| March 2004 | $4.47 | $16.11 |
| February 2004 | $4.67 | $16.83 |
| January 2004 | $4.75 | $17.33 |
| December 2003 | $4.66 | $17.01 |
| November 2003 | $4.71 | $17.20 |
| October 2003 | $4.43 | $16.40 |
| September 2003 | $4.07 | $15.07 |
| August 2003 | $4.11 | $15.20 |
| July 2003 | $4.04 | $15.18 |
| June 2003 | $4.04 | $15.16 |
| May 2003 | $4.22 | $15.85 |
| April 2003 | $3.70 | $14.13 |
| March 2003 | $3.67 | $14 |
| February 2003 | $3.59 | $13.70 |
| January 2003 | $3.44 | $13.34 |
| December 2002 | $3.49 | $13.54 |
| November 2002 | $3.36 | $13.04 |
| October 2002 | $3.21 | $12.67 |
| September 2002 | $3.36 | $13.25 |
| August 2002 | $3.38 | $13.33 |
| July 2002 | $3.33 | $13.35 |
| June 2002 | $3.24 | $12.99 |
| May 2002 | $3.29 | $13.20 |
| April 2002 | $3.34 | $13.65 |
| March 2002 | $3.05 | $12.45 |
| February 2002 | $2.99 | $12.20 |
| January 2002 | $2.95 | $12.25 |
| December 2001 | $2.93 | $12.18 |
| November 2001 | $2.86 | $11.89 |
| October 2001 | $2.64 | $11.20 |
| September 2001 | $2.62 | $11.10 |
| August 2001 | $2.68 | $11.34 |
| July 2001 | $2.55 | $11 |
| June 2001 | $2.54 | $10.95 |
| May 2001 | $2.53 | $10.90 |
| April 2001 | $2.48 | $10.89 |
| March 2001 | $2.83 | $12.40 |
| February 2001 | $2.22 | $9.75 |
| January 2001 | $2.35 | $10.50 |
| December 2000 | $2.12 | $9.50 |
| November 2000 | $1.93 | $8.62 |
| October 2000 | $1.97 | $9 |
| September 2000 | $2.04 | $9.31 |
| August 2000 | $1.98 | $9.06 |
| July 2000 | $1.89 | $8.81 |
| June 2000 | $1.77 | $8.25 |
| May 2000 | $1.71 | $8 |
| April 2000 | $1.67 | $8 |
| March 2000 | $1.46 | $7 |
| February 2000 | $1.67 | $8 |
| January 2000 | $1.72 | $8.38 |
| December 1999 | $1.69 | $8.25 |
| November 1999 | $1.72 | $8.38 |
| October 1999 | $1.78 | $8.88 |
| September 1999 | $1.79 | $8.94 |
| August 1999 | $1.83 | $9.12 |
| July 1999 | $1.80 | $9.19 |
| June 1999 | $1.85 | $9.44 |
| May 1999 | $1.84 | $9.38 |
| April 1999 | $1.83 | $9.50 |
| March 1999 | $1.77 | $9.19 |
| February 1999 | $1.90 | $9.88 |
| January 1999 | $1.92 | $10.19 |
| December 1998 | $2.01 | $10.62 |
| November 1998 | $1.87 | $9.88 |
| October 1998 | $1.97 | $10.62 |
| September 1998 | $1.97 | $10.62 |
| August 1998 | $1.93 | $10.38 |
| July 1998 | $1.89 | $10.38 |
| June 1998 | $1.96 | $10.75 |
| May 1998 | $2.05 | $11.25 |
| April 1998 | $2.04 | $11.38 |
| March 1998 | $2.06 | $11.50 |
| February 1998 | $2.13 | $11.88 |
| January 1998 | $2.12 | $12 |
| December 1997 | $2.08 | $11.75 |
| November 1997 | $2.08 | $11.75 |
| October 1997 | $2.08 | $11.94 |
| September 1997 | $2.05 | $11.75 |
| August 1997 | $2 | $11.50 |
| July 1997 | $2.04 | $11.88 |
| June 1997 | $1.94 | $11.31 |
| May 1997 | $1.98 | $11.50 |
| April 1997 | $1.97 | $11.62 |
| March 1997 | $2.03 | $12 |
| February 1997 | $2.05 | $12.12 |
| January 1997 | $2.04 | $12.25 |
| December 1996 | $1.90 | $11.38 |
| November 1996 | $1.96 | $11.75 |
| October 1996 | $2.06 | $12.50 |
| September 1996 | $1.98 | $12 |
| August 1996 | $2.02 | $12.25 |
| July 1996 | $1.79 | $11 |
| June 1996 | $1.79 | $11 |
| May 1996 | $1.87 | $11.50 |
| April 1996 | $1.90 | $11.88 |
| March 1996 | $2.08 | $13 |
| February 1996 | $2 | $12.50 |
| January 1996 | $1.64 | $10.38 |
| December 1995 | $1.54 | $9.75 |
| November 1995 | $1.58 | $10 |
| October 1995 | $1.56 | $10 |
| September 1995 | $1.52 | $9.75 |
| August 1995 | $1.34 | $8.62 |
| July 1995 | $1.30 | $8.50 |
| June 1995 | $1.27 | $8.25 |
| May 1995 | $1.29 | $8.38 |
| April 1995 | $1.25 | $8.25 |
| March 1995 | $1.15 | $7.62 |
| February 1995 | $1.13 | $7.50 |
| January 1995 | $1.13 | $7.62 |
| December 1994 | $1.10 | $7.38 |
| November 1994 | $1.10 | $7.38 |
| October 1994 | $1.10 | $7.50 |
| September 1994 | $1.10 | $7.50 |
| August 1994 | $1.04 | $7.12 |
| July 1994 | $1.05 | $7.25 |
| June 1994 | $1.14 | $7.88 |
| May 1994 | $1.19 | $8.25 |
| April 1994 | $1.01 | $7.12 |
| March 1994 | $1.03 | $7.25 |
| February 1994 | $1.03 | $7.25 |
| January 1994 | $1.03 | $7.38 |
| December 1993 | $1.02 | $7.25 |
| November 1993 | $1.12 | $8 |
| October 1993 | $1 | $7.25 |
| September 1993 | $1 | $7.25 |
| August 1993 | $0.95 | $6.88 |
| July 1993 | $0.82 | $6 |
| June 1993 | $0.84 | $6.12 |
| May 1993 | $0.87 | $6.38 |
| April 1993 | $0.84 | $6.25 |
| March 1993 | $0.74 | $5.50 |
| February 1993 | $0.68 | $5 |
| January 1993 | $0.63 | $4.75 |
| December 1992 | $0.63 | $4.75 |
| November 1992 | $0.61 | $4.62 |
| October 1992 | $0.62 | $4.75 |
| September 1992 | $0.59 | $4.50 |
| August 1992 | $0.56 | $4.25 |
| July 1992 | $0.52 | $4 |
| June 1992 | $0.48 | $3.69 |
| May 1992 | $0.49 | $3.81 |
| April 1992 | $0.46 | $3.56 |
| March 1992 | $0.47 | $3.69 |
| February 1992 | $0.51 | $4 |
| January 1992 | $0.42 | $3.38 |
| December 1991 | $0.41 | $3.25 |
| November 1991 | $0.38 | $3.06 |
| October 1991 | $0.36 | $2.88 |
| September 1991 | $0.41 | $3.31 |
| August 1991 | $0.33 | $2.69 |
| July 1991 | $0.32 | $2.62 |
| June 1991 | $0.33 | $2.75 |
| May 1991 | $0.36 | $2.94 |
| April 1991 | $0.33 | $2.75 |
| March 1991 | $0.30 | $2.50 |
| February 1991 | $0.30 | $2.50 |
| January 1991 | $0.29 | $2.50 |
| December 1990 | $0.29 | $2.50 |
| November 1990 | $0.24 | $2.06 |
| October 1990 | $0.20 | $1.75 |
| September 1990 | $0.26 | $2.31 |
| August 1990 | $0.27 | $2.38 |
| July 1990 | $0.31 | $2.75 |
| June 1990 | $0.31 | $2.75 |
| May 1990 | $0.28 | $2.50 |
| April 1990 | $0.29 | $2.56 |
| March 1990 | $0.28 | $2.47 |
| February 1990 | $0.26 | $2.25 |
| January 1990 | $0.28 | $2.44 |
| December 1989 | $0.29 | $2.56 |
| November 1989 | $0.29 | $2.53 |
| October 1989 | $0.30 | $2.69 |
| September 1989 | $0.30 | $2.69 |
| August 1989 | $0.32 | $2.81 |
| July 1989 | $0.32 | $2.78 |
| June 1989 | $0.32 | $2.81 |
| May 1989 | $0.28 | $2.44 |
| April 1989 | $0.30 | $2.62 |
| March 1989 | $0.29 | $2.56 |
| February 1989 | $0.30 | $2.69 |
| January 1989 | $0.31 | $2.75 |
| December 1988 | $0.29 | $2.56 |
| November 1988 | $0.26 | $2.31 |
| October 1988 | $0.28 | $2.44 |
| September 1988 | $0.27 | $2.38 |
| August 1988 | $0.28 | $2.50 |
| July 1988 | $0.28 | $2.44 |
| June 1988 | $0.30 | $2.62 |
| May 1988 | $0.30 | $2.62 |
| April 1988 | $0.29 | $2.56 |
| March 1988 | $0.28 | $2.50 |
| February 1988 | $0.26 | $2.25 |
| January 1988 | $0.26 | $2.31 |
| December 1987 | $0.27 | $2.38 |
| November 1987 | $0.26 | $2.31 |
| October 1987 | $0.26 | $2.31 |
| September 1987 | $0.34 | $3.03 |
| August 1987 | $0.36 | $3.16 |
| July 1987 | $0.34 | $3 |
| June 1987 | $0.33 | $2.88 |
| May 1987 | $0.32 | $2.81 |
| April 1987 | $0.39 | $3.44 |
| March 1987 | $0.38 | $3.38 |
| February 1987 | $0.30 | $2.69 |
| January 1987 | $0.30 | $2.62 |
| December 1986 | $0.23 | $2 |
| November 1986 | $0.27 | $2.38 |
| October 1986 | $0.27 | $2.38 |
| September 1986 | $0.25 | $2.19 |
| August 1986 | $0.21 | $1.81 |
| July 1986 | $0.26 | $2.31 |
| June 1986 | $0.24 | $2.12 |
| May 1986 | $0.24 | $2.09 |
| April 1986 | $0.20 | $1.75 |
| March 1986 | $0.22 | $1.94 |
| February 1986 | $0.19 | $1.69 |
| January 1986 | $0.18 | $1.56 |
| December 1985 | $0.20 | $1.75 |
| November 1985 | $0.18 | $1.62 |
| October 1985 | $0.18 | $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: $15.37
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.60%
Payout Ratio: -341.67%
Payout Ratio Range:
Dividend Per Share: 0.86 USD
Earnings Per Share: -0.15 USD
P/E Ratio: -59.17
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 45759
Ebitda: 14.1 millionMarket Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 12.94%
DGR5: 7.76%
DGR10: 3.88%
DGR20: 1.31%