Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	UMH	15.99	16.03	15.75	15.80	-0.11	287,785	2,341	14.34	17.69
2024-04-30	Z	UMH	15.83	16.185	15.79	15.92		380,803	1,751	14.00	17.68
2024-04-29	Z	UMH	15.75	15.98	15.75	15.93	0.26	241,469	1,556	13.13	17.91
2024-04-26	Z	UMH	15.68	15.80	15.62	15.66	0.03	176,198	1,313	13.76	20.08
2024-04-25	Z	UMH	15.54	15.65	15.41	15.63	-0.06	239,195	1,602	13.13	17.91
2024-04-24	Z	UMH	15.48	15.80	15.39	15.69	0.10	195,652	1,826	15.42	17.91
2024-04-23	Z	UMH	15.57	15.73	15.54	15.59	0.05	176,115	1,531	14.18	17.32
2024-04-22	Z	UMH	15.39	15.55	15.35	15.54	0.17	276,757	1,950	13.75	17.42
2024-04-19	Z	UMH	15.21	15.43	15.21	15.37	0.135	196,096	2,126	15.00	17.33
2024-04-18	Z	UMH	15.20	15.32	15.09	15.24	0.07	257,187	1,789	14.23	16.96
2024-04-17	Z	UMH	15.27	15.37	15.055	15.17	-0.035	263,604	1,899	13.64	17.46
2024-04-16	Z	UMH	15.29	15.40	15.16	15.20	-0.12	291,871	2,438	14.23	17.49
2024-04-15	Z	UMH	15.465	15.505	15.26	15.32	-0.13	310,617	1,905	13.02	17.32
2024-04-12	Z	UMH	15.66	15.66	15.395	15.45	-0.22	350,606	1,901	15.00	17.47
2024-04-11	Z	UMH	15.56	15.78	15.50	15.67	0.13	305,705	2,467	14.00	17.86
2024-04-10	Z	UMH	16.06	16.08	15.39	15.52	-0.96	434,272	2,474	15.39	17.00
2024-04-09	Z	UMH	16.22	16.61	16.18	16.49	0.34	525,838	2,177	14.41	18.31
2024-04-08	Z	UMH	15.72	16.165	15.64	16.15	0.545	544,116	2,277	14.77	17.63
2024-04-05	Z	UMH	15.77	15.83	15.60	15.60	-0.22	311,008	2,092	15.49	17.36
2024-04-04	Z	UMH	16.20	16.20	15.81	15.83	-0.22	328,068	2,150	14.32	18.44
2024-04-03	Z	UMH	15.90	16.05	15.84	16.04	0.025	308,758	2,751	14.44	18.44
2024-04-02	Z	UMH	15.94	16.16	15.82	16.02	0.07	367,164	2,234	14.39	17.87
2024-04-01	Z	UMH	16.23	16.23	15.915	15.94	-0.30	265,119	1,943	14.52	16.26
2024-03-29	Z	UMH	15.87	16.24	15.87	16.24	0.40	0	0	14.55	16.56
2024-03-28	Z	UMH	15.87	16.24	15.87	16.24	0.40	428,926	1,924	14.55	16.56
2024-03-27	Z	UMH	15.84	15.95	15.75	15.84	0.19	391,600	1,975	14.21	17.55
2024-03-26	Z	UMH	15.98	15.98	15.615	15.66	-0.23	375,828	1,531	14.17	17.58
2024-03-25	Z	UMH	15.94	16.03	15.765	15.88	-0.145	335,925	2,543	15.70	17.60
2024-03-22	Z	UMH	16.31	16.35	16.00	16.02	-0.245	234,175	1,911	14.42	17.70
2024-03-21	Z	UMH	16.06	16.26	15.92	16.26	0.305	396,529	1,744	14.56	18.38
2024-03-20	Z	UMH	15.58	15.965	15.57	15.95	0.27	335,083	2,083	14.59	16.14
2024-03-19	Z	UMH	15.60	15.745	15.60	15.68	0.11	378,112	1,827	14.04	16.99
2024-03-18	Z	UMH	15.55	15.745	15.55	15.57	-0.045	340,590	1,779	14.01	15.76
2024-03-15	Z	UMH	15.57	15.78	15.53	15.62	-0.10	617,450	2,056	12.63	17.23
2024-03-14	Z	UMH	15.90	15.90	15.565	15.72	-0.21	344,920	1,686	14.00	17.10
2024-03-13	Z	UMH	16.11	16.21	15.835	15.94	-0.30	516,093	2,334	16.00	16.26
2024-03-12	Z	UMH	16.19	16.26	16.03	16.23		411,899	1,483	14.28	16.26
2024-03-11	Z	UMH	16.24	16.32	16.19	16.23	-0.065	270,629	1,755	14.73	17.93
2024-03-08	Z	UMH	16.35	16.40	16.24	16.29	0.16	307,266	1,739	14.73	17.99
2024-03-07	Z	UMH	16.39	16.39	16.03	16.14	-0.105	321,286	2,019	14.63	17.66
2024-03-06	Z	UMH	16.38	16.459	16.105	16.24	0.03	314,571	1,843	14.69	17.99
2024-03-05	Z	UMH	16.15	16.35	16.045	16.19	0.05	523,460	2,383	13.64	17.91
2024-03-04	Z	UMH	15.82	16.21	15.69	16.14	0.29	447,254	2,448	14.00	17.98
2024-03-01	Z	UMH	15.315	15.995	15.28	15.86	0.46	677,032	3,297	14.10	17.31
2024-02-29	Z	UMH	14.59	15.455	14.555	15.40	1.125	874,088	3,474	13.82	16.68
2024-02-28	Z	UMH	14.17	14.455	14.09	14.28	0.01	281,614	1,793	13.50	15.83
2024-02-27	Z	UMH	14.27	14.355	14.22	14.26	0.085	239,760	1,515	12.81	15.73
2024-02-26	Z	UMH	14.29	14.385	14.145	14.17	-0.175	286,122	1,998	12.72	15.90
2024-02-23	Z	UMH	14.35	14.415	14.2401	14.34	-0.02	187,544	2,097	12.75	15.90
2024-02-22	Z	UMH	14.52	14.52	14.315	14.36	-0.155	285,095	1,847	13.78	16.71
2024-02-21	Z	UMH	14.53	14.61	14.452	14.51	-0.025	220,004	1,636	12.95	16.41
2024-02-20	Z	UMH	14.58	14.71	14.48	14.53	-0.13	260,936	1,788	12.95	16.33
2024-02-19	Z	UMH	14.50	14.69	14.245	14.65	0.11	0	0	12.88	17.12
2024-02-16	Z	UMH	14.50	14.69	14.245	14.65	0.11	413,939	1,983	12.88	17.12
2024-02-15	Z	UMH	14.41	14.58	14.33	14.54	0.26	433,373	2,048	12.85	16.28
2024-02-14	Z	UMH	14.26	14.36	14.14	14.27	0.105	419,292	1,719	12.63	17.05
2024-02-13	Z	UMH	14.34	14.445	14.11	14.36	-0.37	543,803	2,433	12.89	15.83
2024-02-12	Z	UMH	14.84	14.89	14.72	14.73	-0.07	362,161	1,781	14.45	17.05
2024-02-09	Z	UMH	14.72	14.81	14.63	14.80	0.09	300,463	1,684	13.07	17.05
2024-02-08	Z	UMH	14.53	14.735	14.49	14.71	0.11	252,174	1,599	14.45	17.05
2024-02-07	Z	UMH	14.84	14.84	14.58	14.59	-0.19	264,201	1,442	14.45	17.12
2024-02-06	Z	UMH	14.49	14.81	14.41	14.79	0.27	314,100	1,756	13.33	16.51
2024-02-05	Z	UMH	14.71	14.76	14.51	14.53	-0.37	254,204	1,547	13.22	16.28