UMH Properties

UMH
🏛️ usa →
14.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.79 27.50 26.60 27.33 0.5M
2021-12-30 26.70 27.01 26.60 26.79 0.6M
2021-12-29 25.92 26.71 25.63 26.68 0.4M
2021-12-28 25.86 25.97 25.58 25.86 0.3M
2021-12-27 25.39 25.92 25.14 25.90 0.4M
2021-12-23 25.39 25.48 25.19 25.36 0.5M
2021-12-22 24.97 25.32 24.90 25.29 0.3M
2021-12-21 24.76 24.92 24.55 24.88 0.3M
2021-12-20 24.51 24.70 23.75 24.61 0.4M
2021-12-17 24.83 25.02 24.58 24.64 0.5M
2021-12-16 25.53 25.56 24.69 24.89 0.4M
2021-12-15 24.94 25.64 24.80 25.57 0.5M
2021-12-14 25.30 25.39 24.65 24.84 0.7M
2021-12-13 24.76 25.47 24.51 25.33 0.6M
2021-12-10 24.97 24.97 24.30 24.66 0.4M
2021-12-09 25.05 25.05 24.07 24.61 0.6M
2021-12-08 24.73 25.17 24.56 25.12 0.3M
2021-12-07 24.80 24.94 24.42 24.63 0.3M
2021-12-06 23.80 24.55 23.76 24.48 0.5M
2021-12-03 23.49 23.49 23.08 23.36 0.2M
2021-12-02 22.75 23.45 22.75 23.41 0.2M
2021-12-01 23.47 23.65 22.68 22.69 0.3M
2021-11-30 23.07 23.34 22.92 23.08 0.5M
2021-11-29 23.25 23.47 22.99 23.19 0.3M
2021-11-26 23.00 23.16 22.52 23.11 0.2M
2021-11-24 23.39 23.66 23.22 23.50 0.2M
2021-11-23 23.40 23.64 23.11 23.56 0.2M
2021-11-22 23.38 23.53 23.19 23.30 0.3M
2021-11-19 23.41 23.58 23.26 23.40 0.2M
2021-11-18 23.41 23.58 23.36 23.52 0.2M
2021-11-17 23.44 23.53 22.96 23.49 0.2M
2021-11-16 23.34 23.49 23.06 23.34 0.3M
2021-11-15 23.20 23.39 22.79 23.38 0.3M
2021-11-12 23.65 23.70 23.07 23.12 0.2M
2021-11-11 23.81 23.94 23.57 23.93 0.2M
2021-11-10 23.60 23.89 23.54 23.80 0.2M
2021-11-09 23.95 23.97 23.64 23.75 0.1M
2021-11-08 24.61 24.61 23.97 24.00 0.2M
2021-11-05 24.37 24.81 24.27 24.49 0.2M
2021-11-04 24.46 24.77 23.95 24.10 0.1M
2021-11-03 24.07 24.63 24.07 24.40 0.1M
2021-11-02 24.37 24.50 24.19 24.21 0.1M
2021-11-01 23.97 24.34 23.76 24.26 0.2M
2021-10-29 24.16 24.22 23.78 23.94 0.2M
2021-10-27 24.12 24.15 23.82 23.87 0.1M
2021-10-26 24.16 24.26 24.00 24.11 0.1M
2021-10-25 24.12 24.34 23.94 24.15 0.1M
2021-10-22 24.15 24.45 24.10 24.12 0.1M
2021-10-21 24.13 24.31 24.03 24.14 0.1M
2021-10-20 23.61 24.22 23.59 24.14 0.1M
2021-10-19 23.77 23.80 23.11 23.58 0.3M
2021-10-18 23.46 23.85 23.31 23.63 0.2M
2021-10-15 23.91 23.98 23.53 23.54 0.2M
2021-10-14 23.43 23.73 23.30 23.68 0.2M
2021-10-13 22.92 23.27 22.83 23.19 0.2M
2021-10-12 22.54 23.10 22.43 23.03 0.2M
2021-10-11 22.60 22.60 22.26 22.47 0.4M
2021-10-08 23.11 23.11 22.54 22.58 0.1M
2021-10-07 23.23 23.44 23.05 23.11 0.2M
2021-10-06 22.79 23.03 22.51 22.98 0.2M
2021-10-05 23.45 23.45 22.88 23.05 0.2M
2021-10-04 23.38 23.55 23.07 23.31 0.2M
2021-10-01 22.95 23.50 22.85 23.40 0.3M
2021-09-30 23.66 23.70 22.88 22.90 0.2M
2021-09-29 23.42 23.61 23.25 23.46 0.1M
2021-09-28 23.47 23.83 23.08 23.21 0.2M
2021-09-27 23.51 23.95 23.27 23.41 0.1M
2021-09-24 23.76 23.87 23.44 23.50 0.1M
2021-09-23 23.90 24.14 23.76 23.79 0.2M
2021-09-22 23.71 23.97 23.70 23.84 0.2M
2021-09-21 23.45 23.67 23.25 23.50 0.2M
2021-09-20 23.00 23.37 22.67 23.27 0.2M
2021-09-17 24.07 24.07 23.26 23.34 0.4M
2021-09-16 24.34 24.35 23.79 23.99 0.3M
2021-09-15 24.24 24.39 23.90 24.36 0.4M
2021-09-14 24.15 24.34 23.90 24.22 0.2M
2021-09-13 24.11 24.36 23.92 24.02 0.2M
2021-09-10 25.06 25.06 23.95 23.95 0.3M
2021-09-09 25.62 25.68 24.91 24.98 0.3M
2021-09-08 24.60 25.70 24.43 25.58 0.5M
2021-09-07 24.98 24.98 24.55 24.76 0.4M
2021-09-03 24.41 25.00 24.25 24.98 0.3M
2021-09-02 24.05 24.51 23.92 24.49 0.5M
2021-09-01 23.69 23.86 23.32 23.80 0.2M
2021-08-31 23.81 24.05 23.42 23.70 0.5M
2021-08-30 23.41 23.93 23.04 23.93 0.3M
2021-08-27 23.03 23.50 22.76 23.40 0.2M
2021-08-26 22.88 23.07 22.48 22.65 0.2M
2021-08-25 22.72 23.12 22.38 22.87 0.2M
2021-08-24 22.92 22.93 22.20 22.76 0.2M
2021-08-23 23.31 23.43 22.71 22.81 0.2M
2021-08-20 22.70 23.36 22.58 23.31 0.3M
2021-08-19 22.71 23.03 22.50 22.79 0.2M
2021-08-18 23.15 23.26 22.86 22.95 0.1M
2021-08-17 22.85 23.14 22.57 23.12 0.1M
2021-08-16 23.41 23.48 23.00 23.01 0.1M
2021-08-13 23.36 23.44 23.12 23.44 0.1M
2021-08-12 23.44 23.70 23.24 23.55 0.2M
2021-08-11 23.59 23.67 23.38 23.49 0.1M
2021-08-10 24.09 24.18 23.45 23.47 0.1M
2021-08-09 24.34 24.41 23.88 24.13 0.2M
2021-08-06 24.31 24.87 24.13 24.18 0.2M
2021-08-05 23.09 24.38 23.09 24.03 0.2M
2021-08-04 22.97 23.25 22.82 23.21 0.2M
2021-08-03 23.00 23.25 22.77 23.18 0.1M
2021-08-02 23.30 23.55 22.96 22.98 0.1M
2021-07-30 23.26 23.67 23.11 23.28 0.1M
2021-07-29 23.04 23.51 23.04 23.28 0.1M
2021-07-28 23.30 23.30 22.81 23.03 0.1M
2021-07-27 23.17 23.52 23.09 23.27 0.1M
2021-07-26 23.31 23.49 22.95 23.17 0.2M
2021-07-23 23.28 23.28 22.88 23.19 0.1M
2021-07-22 23.31 23.40 22.83 23.13 0.1M
2021-07-21 23.74 24.05 23.46 23.49 0.1M
2021-07-20 22.51 23.70 22.50 23.56 0.3M
2021-07-19 22.52 22.78 22.03 22.26 0.2M
2021-07-16 23.10 23.33 22.75 22.78 0.2M
2021-07-15 22.57 22.96 22.47 22.93 0.2M
2021-07-14 22.69 22.88 22.52 22.57 0.1M
2021-07-13 22.84 23.12 22.54 22.68 0.3M
2021-07-12 22.07 22.82 21.87 22.81 0.2M
2021-07-09 21.90 22.06 21.70 22.03 0.1M
2021-07-08 21.88 21.96 21.52 21.68 0.1M
2021-07-07 22.00 22.11 21.86 21.98 0.1M
2021-07-06 21.90 21.99 21.50 21.97 0.1M
2021-07-02 21.96 22.14 21.86 21.93 0.6M
2021-07-01 21.96 22.10 21.65 21.93 0.2M
2021-06-30 21.82 22.14 21.79 21.82 0.1M
2021-06-29 22.09 22.20 21.87 21.95 0.1M
2021-06-28 22.43 22.50 21.64 21.98 0.1M
2021-06-25 22.40 22.62 22.30 22.45 0.4M
2021-06-24 22.19 23.31 21.94 22.43 0.2M
2021-06-23 22.06 22.29 22.02 22.19 0.1M
2021-06-22 21.99 22.28 21.81 22.13 0.2M
2021-06-21 21.44 22.14 21.42 22.05 0.2M
2021-06-18 21.90 21.96 21.36 21.36 0.5M
2021-06-17 22.36 22.45 22.01 22.08 0.3M
2021-06-16 22.40 22.59 22.31 22.36 0.2M
2021-06-15 22.51 22.65 22.31 22.43 0.2M
2021-06-14 22.47 22.57 22.29 22.48 0.2M
2021-06-11 22.93 22.93 22.38 22.46 0.2M
2021-06-10 23.04 23.09 22.79 22.93 0.2M
2021-06-09 22.87 23.17 22.87 22.96 0.4M
2021-06-08 22.64 22.90 22.40 22.69 0.5M
2021-06-07 22.03 22.62 21.93 22.49 0.3M
2021-06-04 21.95 22.00 21.50 21.90 0.2M
2021-06-03 21.93 21.99 21.55 21.92 0.3M
2021-06-02 21.69 21.87 21.39 21.81 0.4M
2021-06-01 21.26 21.65 21.21 21.51 0.2M
2021-05-28 21.23 21.25 20.96 21.21 0.2M
2021-05-27 21.48 21.52 21.01 21.11 1.0M
2021-05-26 21.32 21.35 21.03 21.27 0.2M
2021-05-25 21.48 21.50 21.18 21.22 0.3M
2021-05-24 21.68 21.74 21.38 21.47 0.3M
2021-05-21 21.33 21.67 21.00 21.60 0.7M
2021-05-20 20.74 21.27 20.65 21.25 0.3M
2021-05-19 20.66 20.81 20.29 20.77 0.2M
2021-05-18 21.10 21.31 20.92 20.93 0.2M
2021-05-17 21.15 21.28 20.98 21.20 0.3M
2021-05-14 20.99 21.41 20.95 21.18 0.4M
2021-05-13 20.74 21.28 20.74 21.10 0.3M
2021-05-12 21.80 21.97 20.60 20.78 0.3M
2021-05-11 21.93 21.93 21.21 21.80 0.2M
2021-05-10 22.31 22.57 21.97 22.10 0.3M
2021-05-07 21.81 22.36 21.72 22.13 0.2M
2021-05-06 21.59 21.84 21.53 21.77 0.2M
2021-05-05 21.74 21.74 21.30 21.62 0.2M
2021-05-04 21.70 21.99 21.59 21.71 0.2M
2021-05-03 21.75 21.78 21.46 21.68 0.3M
2021-04-30 21.29 21.69 21.27 21.53 0.2M
2021-04-29 21.21 21.59 21.20 21.40 0.1M
2021-04-28 21.38 21.48 21.15 21.18 0.1M
2021-04-27 21.50 21.52 21.18 21.26 0.2M
2021-04-26 21.51 21.80 21.45 21.58 0.2M
2021-04-23 21.41 21.61 21.37 21.46 0.2M
2021-04-22 21.26 21.56 21.06 21.40 0.2M
2021-04-21 20.72 21.24 20.51 21.20 0.4M
2021-04-20 20.01 20.72 19.69 20.72 0.5M
2021-04-19 20.00 20.18 19.70 20.12 0.5M
2021-04-16 19.86 20.03 19.67 20.00 0.5M
2021-04-15 19.50 19.86 18.95 19.76 0.9M
2021-04-14 19.30 19.69 19.30 19.41 0.3M
2021-04-13 19.16 19.31 19.07 19.25 0.2M
2021-04-12 19.27 19.44 19.17 19.21 0.2M
2021-04-09 19.76 19.76 19.30 19.37 0.2M
2021-04-08 19.50 19.81 19.23 19.69 0.3M
2021-04-07 19.34 19.69 19.32 19.56 0.4M
2021-04-06 19.38 19.41 19.19 19.32 0.2M
2021-04-05 19.60 19.86 19.13 19.41 0.3M
2021-04-01 19.32 19.54 19.16 19.54 0.3M
2021-03-31 19.43 19.57 19.14 19.17 0.5M
2021-03-30 19.24 19.76 19.24 19.47 0.3M
2021-03-29 19.23 19.64 19.19 19.38 0.3M
2021-03-26 18.72 19.42 18.64 19.39 0.5M
2021-03-25 18.34 18.70 18.01 18.58 0.2M
2021-03-24 18.93 19.06 18.34 18.39 0.2M
2021-03-23 18.72 19.15 18.65 18.86 0.2M
2021-03-22 19.24 19.24 18.80 18.85 0.3M
2021-03-19 19.40 19.63 19.06 19.09 0.6M
2021-03-18 19.39 19.52 19.17 19.36 0.1M
2021-03-17 19.07 19.28 18.93 19.26 0.1M
2021-03-16 19.50 19.50 19.01 19.35 0.1M
2021-03-15 19.32 19.61 19.13 19.54 0.2M
2021-03-12 19.13 19.51 18.90 19.28 0.4M
2021-03-11 19.15 19.44 18.62 18.84 0.2M
2021-03-10 18.34 18.98 18.07 18.87 0.2M
2021-03-09 18.95 19.17 18.26 18.26 0.2M
2021-03-08 18.28 18.85 18.17 18.80 0.2M
2021-03-05 17.97 18.17 17.56 18.17 0.3M
2021-03-04 17.90 18.10 17.51 17.80 0.3M
2021-03-03 17.33 18.02 17.27 17.95 0.3M
2021-03-02 16.98 17.67 16.75 17.41 0.3M
2021-03-01 17.33 17.48 17.06 17.07 0.1M
2021-02-26 17.10 17.22 16.73 17.07 0.4M
2021-02-25 17.00 17.35 16.83 17.02 0.2M
2021-02-24 17.05 17.17 16.93 17.08 0.1M
2021-02-23 17.26 17.36 16.94 16.96 0.2M
2021-02-22 16.35 17.36 16.31 17.30 0.3M
2021-02-19 16.39 16.52 16.30 16.43 0.3M
2021-02-18 16.25 16.31 16.07 16.30 0.3M
2021-02-17 16.37 16.40 16.16 16.25 0.2M
2021-02-16 16.49 16.49 16.24 16.38 0.2M
2021-02-12 16.78 16.92 16.44 16.53 0.2M
2021-02-11 16.89 17.24 16.78 17.21 0.3M
2021-02-10 16.50 16.98 16.49 16.89 0.4M
2021-02-09 16.07 16.48 15.98 16.48 0.3M
2021-02-08 16.00 16.00 15.87 15.96 0.2M
2021-02-05 15.99 16.05 15.79 15.91 0.2M
2021-02-04 15.40 16.05 15.40 15.83 0.3M
2021-02-03 15.40 15.49 15.19 15.41 0.1M
2021-02-02 15.13 15.50 14.97 15.38 0.1M
2021-02-01 14.76 15.11 14.59 15.05 0.1M
2021-01-29 14.99 15.14 14.64 14.70 0.2M
2021-01-28 15.07 15.23 14.84 15.07 0.1M
2021-01-27 15.15 15.24 14.84 14.90 0.2M
2021-01-26 15.50 15.52 15.26 15.41 0.1M
2021-01-25 15.37 15.58 15.08 15.40 0.1M
2021-01-22 15.25 15.55 15.14 15.50 0.2M
2021-01-21 15.55 15.55 15.07 15.34 0.1M
2021-01-20 15.20 15.55 15.15 15.53 0.1M
2021-01-19 15.51 15.55 15.05 15.21 0.1M
2021-01-15 14.95 15.44 14.89 15.41 0.2M
2021-01-14 14.91 15.16 14.76 15.13 0.1M
2021-01-13 14.72 14.89 14.68 14.78 0.1M
2021-01-12 14.56 14.83 14.43 14.75 0.1M
2021-01-11 14.81 14.93 14.52 14.59 0.1M
2021-01-08 14.63 14.95 14.63 14.85 0.1M
2021-01-07 14.88 14.88 14.44 14.61 0.1M
2021-01-06 14.63 15.04 14.60 14.88 0.2M
2021-01-05 14.36 14.64 14.32 14.47 0.2M
2021-01-04 14.85 14.87 14.34 14.35 0.2M