Skip to main content

Ltc Properties (NY: LTC )

34.50 +0.37 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.69 33.84 33.26 33.80 456,741 +0.04(+0.13%)
May 27, 2022 33.77 33.88 33.50 33.76 211,764 +0.18(+0.55%)
May 26, 2022 33.67 33.77 33.32 33.57 387,519 +0.00(+0.00%)
May 25, 2022 33.24 33.68 33.13 33.57 313,167 +0.44(+1.32%)
May 24, 2022 32.46 33.32 32.02 33.14 711,406 +0.79(+2.43%)
May 23, 2022 32.53 32.89 32.22 32.35 281,400 -0.17(-0.54%)
May 20, 2022 32.65 32.98 32.02 32.53 576,316 +0.10(+0.32%)
May 19, 2022 32.61 33.26 32.24 32.42 427,960 -0.47(-1.43%)
May 18, 2022 32.67 33.38 32.55 32.89 761,920 +0.17(+0.53%)
May 17, 2022 31.94 32.77 31.68 32.72 353,122 +0.89(+2.81%)
May 16, 2022 31.10 31.95 30.99 31.82 364,750 +0.72(+2.32%)
May 13, 2022 30.89 31.20 30.31 31.10 351,594 +0.28(+0.90%)
May 12, 2022 30.04 30.86 29.89 30.82 352,830 +0.83(+2.78%)
May 11, 2022 30.07 30.60 29.64 29.99 222,459 +0.08(+0.26%)
May 10, 2022 30.82 31.08 29.46 29.91 493,708 -0.67(-2.19%)
May 09, 2022 30.28 31.00 29.97 30.58 328,061 +0.06(+0.20%)
May 06, 2022 30.47 30.82 30.13 30.52 295,732 +0.05(+0.17%)
May 05, 2022 30.13 30.48 29.91 30.47 264,686 +0.23(+0.78%)
May 04, 2022 29.77 30.34 29.57 30.23 281,114 +0.46(+1.55%)
May 03, 2022 28.45 29.86 28.41 29.77 331,657 +1.43(+5.05%)
May 02, 2022 28.93 29.34 27.98 28.34 438,479 -0.30(-1.06%)
Apr 29, 2022 29.58 29.75 28.63 28.65 506,979 -0.67(-2.28%)
Apr 28, 2022 29.38 29.38 28.73 29.31 474,545 +0.31(+1.08%)
Apr 27, 2022 29.76 29.96 28.92 29.00 491,869 -0.81(-2.71%)
Apr 26, 2022 30.70 30.70 29.76 29.81 380,225 -1.18(-3.81%)
Apr 25, 2022 31.33 31.56 30.65 30.99 258,076 -0.39(-1.24%)
Apr 22, 2022 31.74 31.79 31.05 31.38 277,372 -0.36(-1.12%)
Apr 21, 2022 32.01 32.01 31.60 31.74 190,453 -0.03(-0.08%)
Apr 20, 2022 31.42 32.12 31.21 31.76 230,637 +0.54(+1.72%)
Apr 19, 2022 31.26 31.40 31.05 31.22 277,089 +0.26(+0.84%)
Apr 18, 2022 31.60 31.91 30.87 30.96 344,885 -0.79(-2.50%)
Apr 14, 2022 31.78 32.10 31.63 31.76 178,947 +0.16(+0.49%)
Apr 13, 2022 31.82 32.15 31.53 31.60 179,750 -0.12(-0.38%)
Apr 12, 2022 31.80 32.13 31.31 31.72 456,363 -0.39(-1.21%)
Apr 11, 2022 32.12 32.55 31.88 32.11 275,081 +0.05(+0.16%)
Apr 08, 2022 32.30 32.36 31.92 32.06 238,540 -0.09(-0.27%)
Apr 07, 2022 31.97 32.33 31.70 32.15 382,909 +0.01(+0.03%)
Apr 06, 2022 31.69 32.40 31.43 32.14 226,728 +0.31(+0.98%)
Apr 05, 2022 33.02 33.29 31.59 31.83 406,234 -1.12(-3.41%)
Apr 04, 2022 33.61 33.68 32.42 32.95 491,467 -0.92(-2.73%)
Apr 01, 2022 33.38 34.16 33.18 33.88 436,827 +0.66(+1.98%)
Mar 31, 2022 33.31 33.56 33.12 33.22 315,513 +0.05(+0.16%)
Mar 30, 2022 33.23 33.31 32.94 33.17 205,884 -0.22(-0.65%)
Mar 29, 2022 32.71 33.49 32.55 33.38 441,244 +0.82(+2.52%)
Mar 28, 2022 32.23 32.56 32.02 32.56 199,516 +0.33(+1.02%)
Mar 25, 2022 32.04 32.43 32.04 32.23 225,522 +0.20(+0.62%)
Mar 24, 2022 31.97 32.11 31.72 32.04 180,829 +0.14(+0.43%)
Mar 23, 2022 31.83 32.17 31.65 31.90 205,157 +0.04(+0.14%)
Mar 22, 2022 31.78 32.13 31.53 31.85 247,840 +0.19(+0.60%)
Mar 21, 2022 31.65 31.94 31.39 31.66 556,738 +0.22(+0.71%)
Mar 18, 2022 31.67 31.78 31.12 31.44 579,414 -0.15(-0.46%)
Mar 17, 2022 30.87 31.72 30.87 31.59 386,874 +0.63(+2.03%)
Mar 16, 2022 31.05 31.17 30.22 30.96 355,069 +0.19(+0.61%)
Mar 15, 2022 31.37 31.66 30.73 30.77 290,328 -0.53(-1.70%)
Mar 14, 2022 31.18 31.81 30.90 31.30 493,558 +0.55(+1.79%)
Mar 11, 2022 30.79 30.87 30.45 30.75 265,483 +0.18(+0.59%)
Mar 10, 2022 30.17 30.63 29.83 30.57 195,864 +0.15(+0.51%)
Mar 09, 2022 30.66 30.75 30.20 30.42 318,263 +0.04(+0.14%)
Mar 08, 2022 30.04 30.65 29.79 30.38 254,681 +0.45(+1.49%)
Mar 07, 2022 29.64 30.20 29.59 29.93 252,601 -0.07(-0.23%)
Mar 04, 2022 29.30 30.08 29.28 30.00 290,519 +0.28(+0.95%)
Mar 03, 2022 29.59 29.73 29.25 29.71 263,688 +0.28(+0.96%)
Mar 02, 2022 28.74 29.56 28.55 29.43 215,671 +0.84(+2.94%)
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.