UMH Properties, Inc. ( UMH) - Price History

Monthly price history for UMH (UMH Properties, Inc.)

DateAdjusted priceReal 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:
13.33
20.64

Dividend Yield: 4.40%

5-year range yield:
3.41%
7.62%

Forward Dividend Yield: 4.56%

Payout Ratio: -1228.57%

Payout Ratio Range:
-4308.17%
3572.12%

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 million

Market Capitalization: 1.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 35

DGR3: 6.72%

DGR5: 4.40%

DGR10: 2.20%

DGR20: -0.11%

Links: