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
2022-12-30 16.19 16.24 15.96 16.10 0.3M
2022-12-29 15.97 16.31 15.94 16.28 0.3M
2022-12-28 16.13 16.42 15.86 15.86 0.3M
2022-12-27 16.18 16.36 16.03 16.20 0.2M
2022-12-23 16.09 16.26 15.99 16.22 0.2M
2022-12-22 16.00 16.14 15.93 16.13 0.3M
2022-12-21 16.27 16.45 16.02 16.08 0.2M
2022-12-20 16.00 16.30 15.94 16.14 0.7M
2022-12-19 16.53 16.56 16.01 16.10 0.2M
2022-12-16 16.55 16.59 16.19 16.50 0.7M
2022-12-15 16.98 17.06 16.64 16.75 0.3M
2022-12-14 17.22 17.42 16.96 17.13 0.2M
2022-12-13 17.64 17.86 17.15 17.27 0.3M
2022-12-12 16.89 17.17 16.81 17.01 0.3M
2022-12-09 16.91 17.13 16.81 16.98 0.2M
2022-12-08 16.94 17.21 16.89 17.00 0.2M
2022-12-07 16.94 17.25 16.82 16.99 0.4M
2022-12-06 17.18 17.27 16.74 17.00 0.3M
2022-12-05 17.36 17.42 17.05 17.19 0.2M
2022-12-02 17.23 17.60 17.08 17.55 0.2M
2022-12-01 17.83 18.08 17.17 17.41 0.4M
2022-11-30 17.45 17.61 16.95 17.61 0.6M
2022-11-29 17.25 17.62 17.17 17.54 0.3M
2022-11-28 17.65 17.73 17.39 17.42 0.3M
2022-11-25 17.56 17.76 17.47 17.70 0.1M
2022-11-23 17.59 17.78 17.49 17.62 0.2M
2022-11-22 17.65 17.75 17.32 17.68 0.3M
2022-11-21 17.30 17.69 17.30 17.60 0.3M
2022-11-18 17.32 17.58 17.24 17.42 0.2M
2022-11-17 16.81 17.09 16.79 17.00 0.3M
2022-11-16 17.21 17.25 16.76 17.07 0.4M
2022-11-15 17.49 17.70 17.27 17.28 0.2M
2022-11-14 17.77 17.77 17.24 17.39 0.3M
2022-11-11 17.99 18.28 17.83 18.05 0.2M
2022-11-10 17.00 18.37 17.00 18.29 0.3M
2022-11-09 16.77 17.16 16.33 16.80 0.5M
2022-11-08 17.48 17.48 17.12 17.23 0.2M
2022-11-07 17.26 17.41 16.89 17.34 0.3M
2022-11-04 17.15 17.47 16.94 17.18 0.3M
2022-11-03 17.00 17.22 16.78 17.09 0.1M
2022-11-02 17.50 17.72 17.09 17.12 0.2M
2022-11-01 17.68 17.79 17.45 17.51 0.1M
2022-10-31 17.42 17.61 17.28 17.54 0.2M
2022-10-28 17.12 17.63 17.01 17.57 0.2M
2022-10-27 17.24 17.30 16.98 17.01 0.2M
2022-10-26 16.99 17.14 16.69 17.00 0.3M
2022-10-25 16.54 17.33 16.54 16.97 0.3M
2022-10-24 16.52 16.71 16.32 16.63 0.3M
2022-10-21 16.19 16.40 15.94 16.34 0.2M
2022-10-20 16.24 16.58 16.00 16.10 0.2M
2022-10-19 16.49 16.56 16.07 16.26 0.3M
2022-10-18 16.92 17.05 16.42 16.58 0.2M
2022-10-17 16.08 16.76 16.08 16.62 0.3M
2022-10-14 16.28 16.39 15.90 15.96 0.4M
2022-10-13 15.72 16.25 15.58 16.11 0.5M
2022-10-12 15.95 16.05 15.80 15.85 0.3M
2022-10-11 15.57 16.04 15.45 16.01 0.2M
2022-10-10 15.40 15.75 15.29 15.59 0.2M
2022-10-07 15.75 15.75 15.14 15.20 0.3M
2022-10-06 16.32 16.44 15.78 15.80 0.2M
2022-10-05 16.38 16.40 15.97 16.31 0.2M
2022-10-04 16.43 16.79 16.43 16.62 0.3M
2022-10-03 16.35 16.40 15.82 16.18 0.3M
2022-09-30 16.15 16.37 16.12 16.15 0.2M
2022-09-29 16.60 16.60 15.93 16.10 0.2M
2022-09-28 16.00 16.86 15.83 16.76 0.3M
2022-09-27 16.18 16.28 15.74 15.90 0.4M
2022-09-26 17.26 17.26 15.95 16.07 0.4M
2022-09-23 17.10 17.28 16.97 17.26 0.2M
2022-09-22 17.25 17.47 17.04 17.35 0.3M
2022-09-21 17.59 18.07 17.42 17.44 0.2M
2022-09-20 18.03 18.04 17.49 17.49 0.3M
2022-09-19 18.03 18.39 18.00 18.39 0.2M
2022-09-16 17.95 18.22 17.71 18.16 0.4M
2022-09-15 18.16 18.30 18.00 18.13 0.2M
2022-09-14 18.24 18.24 17.94 18.14 0.1M
2022-09-13 18.44 18.60 18.14 18.26 0.2M
2022-09-12 18.65 18.88 18.59 18.83 0.1M
2022-09-09 18.15 18.52 18.03 18.52 0.1M
2022-09-08 17.93 18.19 17.82 18.11 0.1M
2022-09-07 17.70 18.16 17.70 18.16 0.2M
2022-09-06 17.79 17.83 17.54 17.76 0.2M
2022-09-02 17.98 18.08 17.69 17.71 0.2M
2022-09-01 18.02 18.13 17.78 17.86 0.3M
2022-08-31 18.38 18.44 18.04 18.04 0.4M
2022-08-30 18.51 18.60 18.29 18.31 0.3M
2022-08-29 18.36 18.57 18.24 18.43 0.2M
2022-08-26 18.87 18.90 18.43 18.57 0.3M
2022-08-25 18.37 18.83 18.32 18.82 0.1M
2022-08-24 18.33 18.48 18.27 18.37 0.2M
2022-08-23 18.37 18.46 18.06 18.37 0.2M
2022-08-22 18.85 18.88 18.36 18.46 0.2M
2022-08-19 19.30 19.30 18.88 18.95 0.2M
2022-08-18 19.59 19.62 19.22 19.36 0.2M
2022-08-17 19.56 19.56 19.20 19.49 0.3M
2022-08-16 19.72 19.86 19.47 19.65 0.3M
2022-08-15 19.63 19.85 19.50 19.66 0.3M
2022-08-12 19.23 19.67 19.23 19.64 0.3M
2022-08-11 19.63 19.74 19.47 19.53 0.3M
2022-08-10 19.64 19.77 19.26 19.49 0.5M
2022-08-09 20.03 20.20 19.35 19.52 0.4M
2022-08-08 20.47 20.71 20.05 20.13 0.3M
2022-08-05 20.25 20.44 20.00 20.31 0.2M
2022-08-04 20.63 20.63 18.95 20.35 0.6M
2022-08-03 20.94 21.23 20.80 20.82 0.2M
2022-08-02 21.10 21.11 20.75 20.76 0.1M
2022-08-01 21.20 21.32 20.89 20.98 0.2M
2022-07-29 21.17 21.46 21.12 21.31 0.1M
2022-07-28 20.52 21.29 20.50 21.23 0.2M
2022-07-27 20.39 20.45 20.12 20.37 0.2M
2022-07-26 19.93 20.33 19.84 20.24 0.2M
2022-07-25 19.76 20.11 19.57 19.85 0.2M
2022-07-22 19.88 20.02 19.57 19.74 0.3M
2022-07-21 19.65 19.80 19.42 19.80 0.2M
2022-07-20 19.63 19.79 19.44 19.74 0.3M
2022-07-19 19.50 19.63 19.36 19.61 0.2M
2022-07-18 19.25 19.51 19.16 19.30 0.3M
2022-07-15 19.02 19.45 18.75 19.22 0.3M
2022-07-14 18.85 19.06 18.69 18.69 0.2M
2022-07-13 18.59 19.31 18.52 19.27 0.3M
2022-07-12 18.56 18.85 18.40 18.73 0.2M
2022-07-11 18.30 18.59 18.28 18.51 0.2M
2022-07-08 18.35 18.51 18.18 18.41 0.3M
2022-07-07 18.48 18.60 18.35 18.50 0.3M
2022-07-06 18.33 18.51 18.23 18.32 0.3M
2022-07-05 18.17 18.33 17.72 18.26 0.2M
2022-07-01 17.63 18.31 17.63 18.25 0.3M
2022-06-30 17.36 17.81 17.27 17.66 0.3M
2022-06-29 17.35 17.54 17.27 17.47 0.4M
2022-06-28 17.60 17.82 17.40 17.46 0.3M
2022-06-27 17.15 17.71 17.01 17.41 0.4M
2022-06-24 17.30 17.52 17.02 17.09 1.3M
2022-06-23 17.01 17.44 16.97 17.30 0.7M
2022-06-22 16.75 17.22 16.72 16.95 0.4M
2022-06-21 17.21 17.41 16.77 16.77 0.2M
2022-06-17 16.79 17.06 16.56 16.97 1.0M
2022-06-16 16.72 16.89 16.50 16.57 0.4M
2022-06-15 17.16 17.46 17.00 17.17 0.3M
2022-06-14 17.39 17.39 16.83 16.99 0.3M
2022-06-13 17.94 18.05 17.27 17.36 0.3M
2022-06-10 18.52 18.54 18.23 18.40 0.2M
2022-06-09 19.31 19.40 18.77 18.79 0.2M
2022-06-08 19.69 19.76 19.27 19.41 0.3M
2022-06-07 19.40 19.75 19.25 19.74 0.3M
2022-06-06 19.96 20.00 19.48 19.52 0.2M
2022-06-03 19.95 20.06 19.73 19.82 0.3M
2022-06-02 19.76 20.03 19.52 20.02 0.2M
2022-06-01 19.75 19.81 19.43 19.74 0.2M
2022-05-31 19.85 19.94 19.63 19.69 0.3M
2022-05-27 19.73 20.42 19.68 20.11 0.3M
2022-05-26 19.75 19.77 19.54 19.63 0.2M
2022-05-25 19.63 19.86 19.53 19.73 0.3M
2022-05-24 19.60 19.75 19.33 19.72 0.3M
2022-05-23 19.45 19.84 19.42 19.66 0.3M
2022-05-20 19.26 19.35 18.82 19.33 0.5M
2022-05-19 19.05 19.26 18.82 18.99 0.2M
2022-05-18 19.73 19.82 19.16 19.20 0.4M
2022-05-17 19.76 19.86 19.49 19.75 0.4M
2022-05-16 19.35 19.71 19.18 19.35 0.4M
2022-05-13 19.37 19.45 18.76 19.31 0.4M
2022-05-12 19.19 19.48 18.98 19.38 0.3M
2022-05-11 19.54 19.90 19.22 19.31 0.3M
2022-05-10 20.56 20.75 19.44 19.56 0.4M
2022-05-09 21.26 21.26 20.46 20.55 0.3M
2022-05-06 21.34 21.78 21.25 21.50 0.4M
2022-05-05 22.59 22.85 20.69 21.42 0.9M
2022-05-04 23.24 23.24 22.55 23.05 0.2M
2022-05-03 22.95 23.29 22.78 23.26 0.2M
2022-05-02 23.60 23.87 22.38 22.96 0.4M
2022-04-29 24.38 24.58 23.24 23.52 0.4M
2022-04-28 24.09 24.39 23.67 24.37 0.2M
2022-04-27 23.91 24.17 23.75 23.91 0.3M
2022-04-26 24.11 24.25 23.70 23.94 0.2M
2022-04-25 24.30 24.34 23.55 24.20 0.2M
2022-04-22 24.72 24.76 24.29 24.32 0.2M
2022-04-21 25.24 25.30 24.72 24.80 0.2M
2022-04-20 24.80 25.46 24.75 25.14 0.3M
2022-04-19 23.85 24.82 23.85 24.79 0.3M
2022-04-18 24.06 24.19 23.64 23.80 0.2M
2022-04-14 24.03 24.25 23.94 24.09 0.2M
2022-04-13 23.88 24.12 23.78 24.05 0.2M
2022-04-12 23.92 24.20 23.82 23.89 0.2M
2022-04-11 24.08 24.32 23.76 23.95 0.2M
2022-04-08 24.06 24.17 23.90 24.08 0.2M
2022-04-07 24.23 24.33 23.87 24.03 0.2M
2022-04-06 23.90 24.55 23.74 24.48 0.3M
2022-04-05 24.35 24.76 23.94 23.98 0.2M
2022-04-04 24.69 24.71 24.31 24.44 0.3M
2022-04-01 24.64 24.88 24.38 24.75 0.3M
2022-03-31 24.34 24.90 24.25 24.59 0.5M
2022-03-30 24.89 24.90 24.32 24.38 0.3M
2022-03-29 24.44 24.99 24.30 24.93 0.4M
2022-03-28 23.81 24.23 23.67 24.19 0.3M
2022-03-25 23.67 23.83 23.56 23.81 0.3M
2022-03-24 23.39 23.61 23.16 23.59 0.2M
2022-03-23 24.04 24.06 23.33 23.42 0.3M
2022-03-22 24.23 24.34 23.55 24.11 0.8M
2022-03-21 24.49 24.61 23.96 24.14 0.3M
2022-03-18 24.88 24.91 24.40 24.54 1.4M
2022-03-17 24.56 24.88 24.25 24.82 0.3M
2022-03-16 24.48 24.77 24.21 24.59 0.3M
2022-03-15 24.37 24.51 24.07 24.39 0.3M
2022-03-14 25.07 25.07 24.12 24.18 0.3M
2022-03-11 24.70 25.11 24.63 24.85 0.3M
2022-03-10 24.26 24.66 24.25 24.62 0.2M
2022-03-09 24.21 24.59 24.11 24.48 0.3M
2022-03-08 24.37 24.44 23.75 23.83 0.2M
2022-03-07 24.49 24.94 24.37 24.44 0.3M
2022-03-04 23.73 24.50 23.64 24.49 0.2M
2022-03-03 24.00 24.16 23.82 23.92 0.2M
2022-03-02 23.03 24.00 22.90 23.80 0.5M
2022-03-01 22.99 23.25 22.55 22.88 0.3M
2022-02-28 23.17 23.59 22.90 23.06 0.4M
2022-02-25 22.79 23.50 22.79 23.43 0.3M
2022-02-24 22.79 23.01 22.30 22.74 0.3M
2022-02-23 23.40 23.52 23.07 23.13 0.5M
2022-02-22 23.00 23.39 22.80 23.17 0.3M
2022-02-18 23.22 23.43 23.02 23.03 0.2M
2022-02-17 23.20 23.43 22.91 23.22 0.2M
2022-02-16 22.92 23.41 22.82 23.31 0.3M
2022-02-15 23.01 23.18 22.83 22.86 0.2M
2022-02-14 23.13 23.52 22.78 22.81 0.3M
2022-02-11 23.29 23.64 23.26 23.57 0.3M
2022-02-10 23.27 23.57 23.11 23.24 0.3M
2022-02-09 23.35 23.67 23.24 23.61 0.2M
2022-02-08 23.28 23.35 23.05 23.11 0.2M
2022-02-07 23.41 23.46 23.21 23.26 0.3M
2022-02-04 23.50 23.58 23.03 23.36 0.2M
2022-02-03 23.85 24.15 23.63 23.69 0.3M
2022-02-02 23.69 24.05 23.61 24.03 0.2M
2022-02-01 23.64 23.75 23.40 23.60 0.3M
2022-01-31 23.07 23.67 22.87 23.60 0.3M
2022-01-28 22.69 23.25 22.22 23.24 0.3M
2022-01-27 23.04 23.60 22.53 22.68 0.2M
2022-01-26 23.40 23.85 22.90 23.05 0.3M
2022-01-25 23.70 23.86 22.89 23.40 0.3M
2022-01-24 23.56 24.00 23.20 23.87 0.4M
2022-01-21 23.82 24.23 23.75 23.94 0.4M
2022-01-20 24.15 24.49 23.80 23.82 0.3M
2022-01-19 24.51 24.72 23.89 23.90 0.3M
2022-01-18 24.78 24.84 24.22 24.47 0.5M
2022-01-14 25.16 25.25 24.62 24.92 0.2M
2022-01-13 24.69 25.32 24.69 25.29 0.3M
2022-01-12 24.62 24.69 24.45 24.50 0.2M
2022-01-11 24.77 24.93 24.36 24.55 0.2M
2022-01-10 25.02 25.17 24.64 24.76 0.3M
2022-01-07 25.39 25.55 24.95 25.03 0.3M
2022-01-06 26.12 26.22 25.45 25.53 0.3M
2022-01-05 26.60 26.60 26.02 26.15 0.3M
2022-01-04 26.80 27.06 26.59 26.62 0.3M
2022-01-03 27.43 27.44 26.22 26.55 0.4M