Skip to main content

Ltc Properties (NY: LTC )

38.20 -0.80 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.06 31.06 29.84 30.31 372,190 -0.31(-1.02%)
Jun 29, 2023 30.25 30.72 30.25 30.62 133,311 +0.32(+1.06%)
Jun 28, 2023 30.41 30.50 30.11 30.30 182,741 -0.22(-0.72%)
Jun 27, 2023 30.45 30.75 30.30 30.52 209,492 +0.03(+0.09%)
Jun 26, 2023 29.68 30.53 29.67 30.50 369,709 +0.84(+2.82%)
Jun 23, 2023 29.93 30.19 29.49 29.66 468,167 -0.45(-1.49%)
Jun 22, 2023 30.59 30.59 30.00 30.11 239,864 -0.39(-1.26%)
Jun 21, 2023 30.66 30.74 30.31 30.50 211,930 -0.28(-0.89%)
Jun 20, 2023 31.13 31.15 30.62 30.77 205,509 -0.28(-0.91%)
Jun 16, 2023 31.38 31.46 30.91 31.05 430,846 -0.20(-0.64%)
Jun 15, 2023 31.06 31.26 30.85 31.26 162,319 +0.17(+0.56%)
Jun 14, 2023 30.88 31.34 30.85 31.08 214,633 +0.26(+0.86%)
Jun 13, 2023 30.56 31.03 30.47 30.82 248,534 +0.15(+0.48%)
Jun 12, 2023 30.65 30.79 30.42 30.67 150,259 +0.09(+0.30%)
Jun 09, 2023 30.75 30.75 30.40 30.58 149,547 -0.26(-0.83%)
Jun 08, 2023 30.98 30.98 30.61 30.84 157,334 -0.25(-0.79%)
Jun 07, 2023 30.51 31.17 30.51 31.08 224,133 +0.77(+2.53%)
Jun 06, 2023 29.92 30.46 29.77 30.32 208,660 +0.58(+1.93%)
Jun 05, 2023 29.99 30.08 29.62 29.74 158,760 -0.37(-1.24%)
Jun 02, 2023 29.89 30.21 29.73 30.11 178,580 +0.64(+2.17%)
Jun 01, 2023 29.32 29.90 29.13 29.48 196,068 +0.16(+0.56%)
May 31, 2023 28.69 29.37 28.69 29.31 569,470 +0.70(+2.46%)
May 30, 2023 28.54 28.85 28.54 28.61 175,536 +0.11(+0.38%)
May 26, 2023 28.40 28.59 28.18 28.50 230,423 +0.11(+0.39%)
May 25, 2023 28.77 29.03 28.28 28.39 228,584 -0.40(-1.40%)
May 24, 2023 29.57 29.57 28.77 28.79 223,706 -0.79(-2.68%)
May 23, 2023 29.30 30.12 29.27 29.59 243,721 +0.33(+1.12%)
May 22, 2023 29.54 29.65 29.19 29.26 180,375 -0.24(-0.80%)
May 19, 2023 29.92 30.03 29.27 29.49 297,700 -0.13(-0.43%)
May 18, 2023 29.88 30.11 29.52 29.62 235,810 -0.39(-1.30%)
May 17, 2023 29.82 30.13 29.62 30.01 153,892 +0.25(+0.85%)
May 16, 2023 30.46 30.46 29.76 29.76 120,642 -0.70(-2.29%)
May 15, 2023 30.67 30.78 30.44 30.46 191,656 -0.09(-0.30%)
May 12, 2023 30.71 30.76 30.40 30.55 137,862 -0.18(-0.59%)
May 11, 2023 30.31 30.75 30.13 30.73 154,993 +0.10(+0.33%)
May 10, 2023 30.42 30.77 30.13 30.63 177,779 +0.35(+1.17%)
May 09, 2023 30.36 30.39 29.95 30.27 164,343 -0.19(-0.63%)
May 08, 2023 30.38 30.73 30.17 30.46 168,628 +0.08(+0.27%)
May 05, 2023 30.56 30.66 30.11 30.38 200,493 +0.17(+0.57%)
May 04, 2023 30.00 30.69 29.69 30.21 333,634 +0.05(+0.18%)
May 03, 2023 29.37 30.42 29.37 30.16 334,765 +0.84(+2.88%)
May 02, 2023 30.23 30.30 29.28 29.31 315,778 -1.01(-3.32%)
May 01, 2023 30.51 31.07 30.27 30.32 344,921 -0.04(-0.12%)
Apr 28, 2023 30.80 31.16 30.16 30.36 499,664 -0.79(-2.53%)
Apr 27, 2023 30.40 31.25 30.40 31.15 172,168 +0.69(+2.26%)
Apr 26, 2023 30.55 30.90 30.22 30.46 207,947 -0.25(-0.80%)
Apr 25, 2023 30.92 31.14 30.65 30.70 140,016 -0.33(-1.05%)
Apr 24, 2023 31.17 31.24 30.68 31.03 164,262 -0.11(-0.35%)
Apr 21, 2023 31.11 31.35 30.62 31.14 156,911 +0.10(+0.32%)
Apr 20, 2023 31.06 31.20 30.87 31.04 183,027 -0.08(-0.26%)
Apr 19, 2023 30.97 31.19 30.77 31.12 189,377 -0.06(-0.20%)
Apr 18, 2023 31.34 31.52 30.87 31.18 209,834 -0.28(-0.89%)
Apr 17, 2023 31.14 31.63 31.14 31.46 238,019 +0.34(+1.10%)
Apr 14, 2023 31.43 31.65 30.96 31.12 175,861 -0.23(-0.72%)
Apr 13, 2023 31.51 31.59 30.95 31.34 191,667 -0.03(-0.09%)
Apr 12, 2023 31.65 31.88 31.34 31.37 267,087 -0.14(-0.43%)
Apr 11, 2023 31.11 31.94 30.98 31.51 359,499 +0.53(+1.72%)
Apr 10, 2023 30.67 31.03 30.57 30.97 215,053 +0.27(+0.88%)
Apr 06, 2023 30.60 30.78 30.32 30.70 124,515 +0.24(+0.80%)
Apr 05, 2023 29.88 30.66 29.81 30.46 301,702 +0.54(+1.81%)
Apr 04, 2023 30.78 30.85 29.63 29.92 375,312 -0.71(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.