Skip to main content

Ltc Properties (NY: LTC )

37.31 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.88 31.08 30.61 30.99 411,998 +0.18(+0.59%)
Nov 29, 2023 30.93 31.14 30.72 30.81 219,948 -0.01(-0.03%)
Nov 28, 2023 30.81 30.95 30.61 30.82 229,726 -0.07(-0.22%)
Nov 27, 2023 30.82 31.00 30.78 30.89 181,584 -0.02(-0.06%)
Nov 24, 2023 30.76 30.98 30.74 30.91 95,827 +0.10(+0.34%)
Nov 22, 2023 30.90 31.08 30.70 30.80 137,462 +0.13(+0.43%)
Nov 21, 2023 30.98 30.98 30.62 30.67 141,098 -0.34(-1.10%)
Nov 20, 2023 30.88 31.07 30.73 31.01 175,411 +0.13(+0.43%)
Nov 17, 2023 30.99 31.16 30.82 30.88 263,302 +0.05(+0.15%)
Nov 16, 2023 31.02 31.10 30.82 30.83 206,278 -0.19(-0.61%)
Nov 15, 2023 31.22 31.46 30.94 31.02 237,954 -0.25(-0.79%)
Nov 14, 2023 30.74 31.28 30.65 31.27 370,568 +1.10(+3.63%)
Nov 13, 2023 29.71 30.19 29.65 30.17 214,445 +0.32(+1.08%)
Nov 10, 2023 29.88 29.97 29.57 29.85 268,063 +0.07(+0.22%)
Nov 09, 2023 29.97 30.21 29.72 29.79 222,336 +0.04(+0.13%)
Nov 08, 2023 29.80 29.94 29.49 29.75 182,355 -0.06(-0.19%)
Nov 07, 2023 30.14 30.41 29.70 29.80 153,226 -0.49(-1.62%)
Nov 06, 2023 30.32 30.46 30.14 30.30 249,697 -0.18(-0.59%)
Nov 03, 2023 30.87 31.04 30.42 30.48 279,704 +0.01(+0.03%)
Nov 02, 2023 30.29 30.60 30.23 30.47 198,484 +0.50(+1.67%)
Nov 01, 2023 29.93 29.99 29.60 29.97 223,494 +0.10(+0.35%)
Oct 31, 2023 29.85 29.96 29.62 29.86 283,032 +0.21(+0.70%)
Oct 30, 2023 29.14 29.81 29.14 29.65 332,465 +0.70(+2.41%)
Oct 27, 2023 29.45 29.70 28.81 28.95 291,056 -0.44(-1.51%)
Oct 26, 2023 29.60 29.82 29.34 29.40 147,719 -0.09(-0.32%)
Oct 25, 2023 29.66 29.85 29.45 29.49 132,654 -0.25(-0.83%)
Oct 24, 2023 29.39 29.80 29.39 29.74 150,841 +0.43(+1.45%)
Oct 23, 2023 29.53 29.81 29.30 29.31 207,327 -0.43(-1.43%)
Oct 20, 2023 30.00 30.20 29.72 29.74 363,271 -0.12(-0.41%)
Oct 19, 2023 30.20 30.44 29.84 29.86 263,950 -0.52(-1.70%)
Oct 18, 2023 30.56 30.70 30.36 30.38 166,220 -0.33(-1.07%)
Oct 17, 2023 30.46 30.96 30.46 30.71 247,293 +0.07(+0.21%)
Oct 16, 2023 30.48 30.73 30.22 30.64 209,970 +0.29(+0.96%)
Oct 13, 2023 30.55 30.55 30.23 30.35 187,096 -0.07(-0.22%)
Oct 12, 2023 30.69 30.71 30.39 30.42 219,640 -0.36(-1.16%)
Oct 11, 2023 30.43 30.78 30.36 30.77 227,458 +0.53(+1.74%)
Oct 10, 2023 30.18 30.54 30.18 30.25 164,688 -0.04(-0.12%)
Oct 09, 2023 29.77 30.50 29.77 30.28 170,992 +0.50(+1.67%)
Oct 06, 2023 29.83 30.02 29.65 29.79 373,121 -0.18(-0.60%)
Oct 05, 2023 29.71 30.28 29.71 29.96 291,502 +0.29(+0.98%)
Oct 04, 2023 29.24 29.72 29.08 29.67 192,677 +0.56(+1.94%)
Oct 03, 2023 29.81 29.81 29.03 29.11 346,937 -0.47(-1.59%)
Oct 02, 2023 30.06 30.26 29.30 29.58 282,565 -0.59(-1.96%)
Sep 29, 2023 30.38 30.48 29.89 30.17 275,138 +0.11(+0.37%)
Sep 28, 2023 29.19 30.23 29.11 30.06 383,395 +1.20(+4.17%)
Sep 27, 2023 29.30 29.54 28.86 28.86 223,481 -0.28(-0.97%)
Sep 26, 2023 29.59 29.77 29.12 29.14 220,094 -0.58(-1.96%)
Sep 25, 2023 29.48 29.76 29.52 29.72 161,201 +0.22(+0.73%)
Sep 22, 2023 29.66 29.88 29.50 29.50 196,612 -0.12(-0.41%)
Sep 21, 2023 29.80 29.92 29.56 29.63 284,198 -0.35(-1.16%)
Sep 20, 2023 29.95 30.21 29.83 29.97 212,098 +0.04(+0.13%)
Sep 19, 2023 29.82 30.06 29.81 29.94 230,858 +0.13(+0.44%)
Sep 18, 2023 29.84 29.91 29.61 29.81 250,952 +0.06(+0.19%)
Sep 15, 2023 29.93 30.14 29.68 29.75 1,438,942 -0.35(-1.15%)
Sep 14, 2023 30.09 30.29 29.96 30.09 214,728 +0.23(+0.78%)
Sep 13, 2023 30.17 30.23 29.80 29.86 192,025 -0.20(-0.65%)
Sep 12, 2023 29.91 30.07 29.73 30.06 187,476 +0.15(+0.50%)
Sep 11, 2023 30.20 30.20 29.73 29.91 193,389 +0.06(+0.19%)
Sep 08, 2023 29.50 30.05 29.50 29.85 227,572 +0.17(+0.57%)
Sep 07, 2023 29.84 29.94 29.63 29.68 204,735 -0.16(-0.53%)
Sep 06, 2023 29.90 29.98 29.51 29.84 211,105 -0.07(-0.22%)
Sep 05, 2023 30.48 30.59 29.69 29.91 382,118 -0.78(-2.55%)
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.