Skip to main content

Ltc Properties (NY: LTC )

32.51 +0.03 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.83 32.21 31.17 31.37 483,491 -0.82(-2.54%)
Apr 27, 2023 31.42 32.30 31.42 32.19 166,595 +0.71(+2.26%)
Apr 26, 2023 31.57 31.93 31.23 31.47 201,216 -0.25(-0.80%)
Apr 25, 2023 31.95 32.18 31.67 31.73 135,483 -0.34(-1.05%)
Apr 24, 2023 32.22 32.29 31.71 32.07 158,945 -0.11(-0.35%)
Apr 21, 2023 32.15 32.40 31.65 32.18 151,832 +0.10(+0.32%)
Apr 20, 2023 32.10 32.24 31.91 32.07 177,103 -0.08(-0.26%)
Apr 19, 2023 32.01 32.23 31.80 32.16 183,248 -0.07(-0.20%)
Apr 18, 2023 32.39 32.57 31.90 32.22 203,042 -0.29(-0.89%)
Apr 17, 2023 32.18 32.68 32.18 32.51 230,315 +0.35(+1.10%)
Apr 14, 2023 32.48 32.71 31.99 32.16 170,168 -0.23(-0.72%)
Apr 13, 2023 32.56 32.64 31.98 32.39 185,463 -0.03(-0.09%)
Apr 12, 2023 32.71 32.94 32.38 32.42 258,442 -0.14(-0.43%)
Apr 11, 2023 32.15 33.01 32.02 32.56 347,863 +0.55(+1.72%)
Apr 10, 2023 31.69 32.07 31.59 32.01 208,092 +0.28(+0.88%)
Apr 06, 2023 31.63 31.81 31.34 31.73 120,485 +0.25(+0.80%)
Apr 05, 2023 30.88 31.69 30.81 31.48 291,936 +0.56(+1.81%)
Apr 04, 2023 31.81 31.89 30.62 30.92 363,164 -0.74(-2.33%)
Apr 03, 2023 32.55 32.76 31.36 31.66 512,553 -1.11(-3.39%)
Mar 31, 2023 32.47 32.79 32.18 32.77 379,720 +0.42(+1.30%)
Mar 30, 2023 32.21 32.35 32.07 32.35 223,424 +0.31(+0.96%)
Mar 29, 2023 31.43 32.04 31.30 32.04 280,619 +0.72(+2.29%)
Mar 28, 2023 31.25 31.53 31.12 31.32 176,592 -0.03(-0.09%)
Mar 27, 2023 31.16 31.59 30.94 31.35 206,654 +0.46(+1.48%)
Mar 24, 2023 29.87 30.91 29.75 30.89 217,094 +0.97(+3.24%)
Mar 23, 2023 30.14 30.70 29.80 29.92 355,175 -0.25(-0.83%)
Mar 22, 2023 31.12 31.18 30.14 30.17 349,621 -0.98(-3.14%)
Mar 21, 2023 31.56 31.74 30.97 31.15 282,076 -0.14(-0.44%)
Mar 20, 2023 31.12 31.57 31.05 31.29 276,381 +0.50(+1.63%)
Mar 17, 2023 31.63 31.63 30.67 30.79 682,639 -0.89(-2.81%)
Mar 16, 2023 31.50 31.81 31.14 31.68 262,417 -0.14(-0.44%)
Mar 15, 2023 31.36 31.86 31.01 31.82 320,041 +0.01(+0.03%)
Mar 14, 2023 32.01 32.30 31.57 31.81 329,573 +0.34(+1.09%)
Mar 13, 2023 31.16 32.14 31.10 31.47 262,730 +0.14(+0.44%)
Mar 10, 2023 32.07 32.28 31.07 31.33 329,660 -0.83(-2.60%)
Mar 09, 2023 32.65 32.65 32.10 32.16 191,357 -0.39(-1.20%)
Mar 08, 2023 32.26 32.82 32.22 32.55 188,043 +0.27(+0.83%)
Mar 07, 2023 32.47 32.55 32.08 32.28 225,731 -0.13(-0.40%)
Mar 06, 2023 32.91 32.97 32.29 32.41 409,322 -0.42(-1.27%)
Mar 03, 2023 32.74 33.06 32.60 32.83 230,393 +0.21(+0.65%)
Mar 02, 2023 32.43 32.78 32.36 32.62 292,864 +0.12(+0.37%)
Mar 01, 2023 33.05 33.18 32.12 32.50 308,401 -0.72(-2.18%)
Feb 28, 2023 33.93 34.00 33.19 33.22 399,773 -0.61(-1.81%)
Feb 27, 2023 34.43 34.70 33.69 33.83 324,596 -0.36(-1.06%)
Feb 24, 2023 34.00 34.22 33.72 34.19 267,396 -0.13(-0.38%)
Feb 23, 2023 34.19 34.58 33.95 34.32 300,662 +0.29(+0.84%)
Feb 22, 2023 35.01 35.10 33.91 34.04 458,540 -0.96(-2.76%)
Feb 21, 2023 35.02 35.06 34.65 35.00 351,040 -0.24(-0.68%)
Feb 17, 2023 35.14 35.34 34.73 35.24 336,001 +0.32(+0.90%)
Feb 16, 2023 33.85 35.07 33.85 34.93 382,057 +0.91(+2.67%)
Feb 15, 2023 34.19 34.31 33.98 34.02 304,006 -0.33(-0.97%)
Feb 14, 2023 34.45 34.60 34.15 34.35 217,196 -0.26(-0.75%)
Feb 13, 2023 34.41 34.67 34.40 34.61 159,341 +0.19(+0.56%)
Feb 10, 2023 33.85 34.50 33.74 34.41 214,053 +0.65(+1.91%)
Feb 09, 2023 34.41 34.53 33.74 33.77 241,514 -0.52(-1.51%)
Feb 08, 2023 34.05 34.42 33.91 34.29 394,850 +0.23(+0.68%)
Feb 07, 2023 34.29 34.50 34.01 34.05 446,794 -0.46(-1.34%)
Feb 06, 2023 35.21 35.25 34.19 34.52 297,322 -0.83(-2.35%)
Feb 03, 2023 35.48 35.49 34.87 35.35 386,214 -0.32(-0.91%)
Feb 02, 2023 35.52 35.93 35.40 35.67 521,470 +0.30(+0.86%)
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.