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 (%)
May 29, 2020 28.16 28.64 27.75 27.94 595,127 -0.54(-1.89%)
May 28, 2020 29.74 29.74 28.35 28.48 421,863 -0.71(-2.42%)
May 27, 2020 28.85 29.37 28.36 29.19 650,641 +1.12(+3.98%)
May 26, 2020 28.48 28.79 28.01 28.07 391,933 +0.72(+2.64%)
May 22, 2020 27.35 27.48 26.92 27.35 297,827 +0.17(+0.64%)
May 21, 2020 26.84 27.32 26.79 27.18 370,224 +0.19(+0.70%)
May 20, 2020 27.06 27.19 26.61 26.99 315,496 +0.24(+0.91%)
May 19, 2020 27.05 27.27 26.59 26.75 332,870 -0.46(-1.69%)
May 18, 2020 25.76 27.63 25.55 27.21 703,005 +2.89(+11.89%)
May 15, 2020 24.18 24.66 23.72 24.31 1,044,905 +0.01(+0.03%)
May 14, 2020 24.39 24.64 23.42 24.31 527,314 -0.66(-2.66%)
May 13, 2020 25.45 25.45 24.71 24.97 453,984 -0.23(-0.90%)
May 12, 2020 26.81 26.81 25.19 25.20 648,968 -1.53(-5.71%)
May 11, 2020 26.43 27.00 25.75 26.72 557,193 +0.08(+0.31%)
May 08, 2020 25.70 26.75 25.42 26.64 282,747 +1.43(+5.66%)
May 07, 2020 25.67 26.45 24.90 25.21 534,734 -0.16(-0.63%)
May 06, 2020 26.04 26.36 25.08 25.37 317,431 -0.69(-2.64%)
May 05, 2020 26.55 26.85 25.89 26.06 665,522 +0.42(+1.62%)
May 04, 2020 25.14 26.03 24.73 25.64 761,617 +0.29(+1.13%)
May 01, 2020 26.12 26.22 25.08 25.36 395,845 -1.53(-5.67%)
Apr 30, 2020 26.35 27.02 25.71 26.88 440,686 -0.20(-0.75%)
Apr 29, 2020 26.07 27.92 25.79 27.09 547,728 +1.92(+7.62%)
Apr 28, 2020 25.76 26.27 24.92 25.17 467,610 +0.33(+1.34%)
Apr 27, 2020 24.33 25.41 24.24 24.84 329,930 +0.70(+2.91%)
Apr 24, 2020 24.48 25.23 23.95 24.13 334,926 -0.37(-1.51%)
Apr 23, 2020 24.51 25.26 24.37 24.50 403,876 +0.00(+0.00%)
Apr 22, 2020 25.41 25.64 24.38 24.50 343,709 -0.31(-1.25%)
Apr 21, 2020 24.96 25.67 24.39 24.81 318,967 -0.99(-3.83%)
Apr 20, 2020 26.32 26.56 25.60 25.80 384,620 -1.16(-4.32%)
Apr 17, 2020 27.02 27.47 26.30 26.97 327,865 +1.04(+4.03%)
Apr 16, 2020 26.39 26.81 25.25 25.92 625,555 -0.44(-1.68%)
Apr 15, 2020 27.03 27.09 25.61 26.36 591,538 -1.09(-3.97%)
Apr 14, 2020 28.18 28.38 26.94 27.45 593,621 +0.40(+1.47%)
Apr 13, 2020 27.53 27.65 26.02 27.06 661,455 -0.44(-1.61%)
Apr 09, 2020 26.28 27.55 26.18 27.50 748,551 +2.25(+8.92%)
Apr 08, 2020 23.98 25.78 23.64 25.25 753,144 +1.87(+8.00%)
Apr 07, 2020 23.63 24.65 22.91 23.38 548,729 +0.89(+3.97%)
Apr 06, 2020 21.67 22.61 21.60 22.48 490,598 +2.04(+9.99%)
Apr 03, 2020 20.97 21.36 19.64 20.44 514,571 -0.83(-3.88%)
Apr 02, 2020 20.50 21.80 20.29 21.27 680,843 +0.67(+3.25%)
Apr 01, 2020 21.78 22.30 20.17 20.60 720,972 -2.61(-11.23%)
Mar 31, 2020 22.93 23.23 22.20 23.20 840,802 +0.16(+0.68%)
Mar 30, 2020 23.28 23.80 21.82 23.05 600,307 -0.24(-1.03%)
Mar 27, 2020 22.45 23.99 21.03 23.29 701,409 -0.18(-0.77%)
Mar 26, 2020 22.65 23.74 21.40 23.47 883,039 +0.93(+4.13%)
Mar 25, 2020 21.44 23.66 21.01 22.54 714,079 +1.11(+5.19%)
Mar 24, 2020 20.65 21.62 19.76 21.42 835,810 +1.77(+9.02%)
Mar 23, 2020 20.31 20.52 18.85 19.65 822,284 -1.00(-4.84%)
Mar 20, 2020 21.90 23.35 20.37 20.65 1,124,359 -0.76(-3.54%)
Mar 19, 2020 18.72 21.87 18.47 21.41 1,141,395 +2.54(+13.44%)
Mar 18, 2020 21.74 23.07 18.27 18.87 973,413 -4.77(-20.16%)
Mar 17, 2020 21.35 24.18 20.30 23.64 998,121 +2.57(+12.22%)
Mar 16, 2020 22.38 23.04 21.00 21.07 991,583 -3.99(-15.93%)
Mar 13, 2020 23.43 25.06 22.26 25.06 1,235,747 +3.03(+13.75%)
Mar 12, 2020 25.76 25.76 21.89 22.03 1,142,495 -5.56(-20.17%)
Mar 11, 2020 29.26 29.52 27.38 27.59 747,927 -2.50(-8.30%)
Mar 10, 2020 32.33 32.33 28.39 30.09 862,056 -1.04(-3.33%)
Mar 09, 2020 33.12 33.53 31.13 31.13 634,643 -3.98(-11.34%)
Mar 06, 2020 35.69 35.94 34.09 35.11 397,080 -1.32(-3.62%)
Mar 05, 2020 35.93 36.46 35.60 36.43 401,793 +0.01(+0.04%)
Mar 04, 2020 35.31 36.54 35.31 36.42 421,357 +1.60(+4.58%)
Mar 03, 2020 34.40 35.56 34.13 34.82 502,638 +0.51(+1.50%)
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.