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 08, 2023 30.39 30.74 30.17 30.47 168,597 +0.08(+0.27%)
May 05, 2023 30.56 30.67 30.11 30.39 200,455 +0.17(+0.57%)
May 04, 2023 30.01 30.70 29.70 30.22 333,571 +0.05(+0.18%)
May 03, 2023 29.37 30.43 29.37 30.16 334,703 +0.84(+2.88%)
May 02, 2023 30.23 30.30 29.28 29.32 315,719 -1.01(-3.32%)
May 01, 2023 30.52 31.08 30.28 30.33 344,856 -0.04(-0.12%)
Apr 28, 2023 30.81 31.17 30.16 30.36 499,570 -0.79(-2.53%)
Apr 27, 2023 30.41 31.26 30.41 31.15 172,135 +0.69(+2.26%)
Apr 26, 2023 30.55 30.91 30.23 30.46 207,908 -0.25(-0.80%)
Apr 25, 2023 30.92 31.14 30.65 30.71 139,989 -0.33(-1.05%)
Apr 24, 2023 31.18 31.25 30.69 31.03 164,232 -0.11(-0.35%)
Apr 21, 2023 31.11 31.36 30.63 31.14 156,882 +0.10(+0.32%)
Apr 20, 2023 31.07 31.20 30.88 31.04 182,993 -0.08(-0.26%)
Apr 19, 2023 30.98 31.20 30.78 31.12 189,342 -0.06(-0.20%)
Apr 18, 2023 31.35 31.52 30.87 31.19 209,794 -0.28(-0.89%)
Apr 17, 2023 31.14 31.63 31.14 31.47 237,975 +0.34(+1.10%)
Apr 14, 2023 31.43 31.66 30.96 31.12 175,828 -0.23(-0.72%)
Apr 13, 2023 31.51 31.59 30.95 31.35 191,631 -0.03(-0.09%)
Apr 12, 2023 31.66 31.88 31.34 31.38 267,037 -0.14(-0.43%)
Apr 11, 2023 31.12 31.95 30.99 31.51 359,432 +0.53(+1.72%)
Apr 10, 2023 30.67 31.03 30.57 30.98 215,012 +0.27(+0.88%)
Apr 06, 2023 30.61 30.78 30.33 30.71 124,492 +0.24(+0.80%)
Apr 05, 2023 29.89 30.67 29.82 30.47 301,645 +0.54(+1.81%)
Apr 04, 2023 30.79 30.86 29.64 29.92 375,242 -0.71(-2.33%)
Apr 03, 2023 31.50 31.70 30.35 30.64 529,599 -1.07(-3.39%)
Mar 31, 2023 31.42 31.74 31.14 31.71 392,348 +0.41(+1.30%)
Mar 30, 2023 31.17 31.30 31.03 31.30 230,855 +0.30(+0.96%)
Mar 29, 2023 30.42 31.01 30.29 31.01 289,951 +0.70(+2.29%)
Mar 28, 2023 30.25 30.51 30.12 30.31 182,465 -0.03(-0.09%)
Mar 27, 2023 30.16 30.57 29.94 30.34 213,527 +0.44(+1.48%)
Mar 24, 2023 28.91 29.91 28.80 29.90 224,315 +0.94(+3.24%)
Mar 23, 2023 29.17 29.71 28.84 28.96 366,987 -0.24(-0.83%)
Mar 22, 2023 30.12 30.18 29.17 29.20 361,249 -0.95(-3.14%)
Mar 21, 2023 30.54 30.71 29.97 30.15 291,457 -0.13(-0.44%)
Mar 20, 2023 30.12 30.55 30.05 30.28 285,573 +0.48(+1.63%)
Mar 17, 2023 30.61 30.61 29.68 29.80 705,342 -0.86(-2.81%)
Mar 16, 2023 30.48 30.79 30.14 30.66 271,144 -0.13(-0.44%)
Mar 15, 2023 30.35 30.83 30.01 30.80 330,685 +0.01(+0.03%)
Mar 14, 2023 30.98 31.26 30.56 30.79 340,534 +0.33(+1.09%)
Mar 13, 2023 30.16 31.10 30.10 30.45 271,467 +0.13(+0.44%)
Mar 10, 2023 31.04 31.24 30.07 30.32 340,624 -0.81(-2.60%)
Mar 09, 2023 31.59 31.59 31.07 31.13 197,721 -0.38(-1.20%)
Mar 08, 2023 31.22 31.77 31.18 31.50 194,297 +0.26(+0.83%)
Mar 07, 2023 31.42 31.50 31.05 31.24 233,238 -0.13(-0.40%)
Mar 06, 2023 31.85 31.91 31.25 31.37 422,935 -0.40(-1.27%)
Mar 03, 2023 31.68 32.00 31.55 31.77 238,055 +0.21(+0.65%)
Mar 02, 2023 31.39 31.72 31.32 31.57 302,604 +0.12(+0.37%)
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.