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 (%)
May 31, 2023 29.64 30.34 29.64 30.29 551,140 +0.73(+2.46%)
May 30, 2023 29.48 29.81 29.48 29.56 169,886 +0.11(+0.38%)
May 26, 2023 29.34 29.54 29.12 29.45 223,007 +0.11(+0.39%)
May 25, 2023 29.73 29.99 29.22 29.33 221,227 -0.41(-1.40%)
May 24, 2023 30.55 30.55 29.73 29.75 216,505 -0.82(-2.68%)
May 23, 2023 30.28 31.13 30.24 30.57 235,877 +0.34(+1.12%)
May 22, 2023 30.52 30.64 30.16 30.23 174,569 -0.25(-0.80%)
May 19, 2023 30.92 31.03 30.24 30.47 288,118 -0.13(-0.43%)
May 18, 2023 30.88 31.11 30.50 30.61 228,220 -0.40(-1.30%)
May 17, 2023 30.81 31.13 30.61 31.01 148,939 +0.26(+0.85%)
May 16, 2023 31.47 31.47 30.75 30.75 116,758 -0.72(-2.29%)
May 15, 2023 31.69 31.80 31.45 31.47 185,487 -0.09(-0.30%)
May 12, 2023 31.73 31.78 31.41 31.56 133,425 -0.19(-0.59%)
May 11, 2023 31.32 31.77 31.13 31.75 150,004 +0.10(+0.33%)
May 10, 2023 31.43 31.80 31.13 31.65 172,056 +0.37(+1.17%)
May 09, 2023 31.37 31.40 30.95 31.28 159,053 -0.20(-0.63%)
May 08, 2023 31.39 31.75 31.17 31.48 163,201 +0.08(+0.27%)
May 05, 2023 31.57 31.68 31.11 31.39 194,039 +0.18(+0.57%)
May 04, 2023 31.00 31.71 30.68 31.22 322,895 +0.06(+0.18%)
May 03, 2023 30.34 31.43 30.34 31.16 323,990 +0.87(+2.88%)
May 02, 2023 31.23 31.30 30.25 30.29 305,614 -1.04(-3.32%)
May 01, 2023 31.52 32.11 31.28 31.33 333,819 -0.04(-0.12%)
Apr 28, 2023 31.82 32.20 31.16 31.37 483,581 -0.82(-2.54%)
Apr 27, 2023 31.41 32.29 31.41 32.18 166,626 +0.71(+2.26%)
Apr 26, 2023 31.56 31.93 31.22 31.47 201,254 -0.25(-0.80%)
Apr 25, 2023 31.95 32.17 31.67 31.72 135,509 -0.34(-1.05%)
Apr 24, 2023 32.21 32.28 31.70 32.06 158,975 -0.11(-0.35%)
Apr 21, 2023 32.14 32.39 31.64 32.17 151,861 +0.10(+0.32%)
Apr 20, 2023 32.10 32.24 31.90 32.07 177,136 -0.08(-0.26%)
Apr 19, 2023 32.00 32.23 31.80 32.15 183,282 -0.07(-0.20%)
Apr 18, 2023 32.39 32.56 31.89 32.22 203,080 -0.29(-0.89%)
Apr 17, 2023 32.17 32.68 32.17 32.51 230,358 +0.35(+1.10%)
Apr 14, 2023 32.47 32.70 31.99 32.15 170,200 -0.23(-0.72%)
Apr 13, 2023 32.55 32.64 31.98 32.39 185,497 -0.03(-0.09%)
Apr 12, 2023 32.70 32.94 32.38 32.41 258,490 -0.14(-0.43%)
Apr 11, 2023 32.14 33.00 32.01 32.55 347,928 +0.55(+1.72%)
Apr 10, 2023 31.69 32.06 31.58 32.00 208,131 +0.28(+0.88%)
Apr 06, 2023 31.62 31.80 31.33 31.72 120,507 +0.25(+0.80%)
Apr 05, 2023 30.88 31.68 30.80 31.47 291,991 +0.56(+1.81%)
Apr 04, 2023 31.81 31.88 30.61 30.91 363,232 -0.74(-2.33%)
Apr 03, 2023 32.55 32.75 31.36 31.65 512,649 -1.11(-3.39%)
Mar 31, 2023 32.46 32.79 32.17 32.76 379,791 +0.42(+1.30%)
Mar 30, 2023 32.20 32.34 32.06 32.34 223,466 +0.31(+0.96%)
Mar 29, 2023 31.43 32.03 31.30 32.03 280,671 +0.72(+2.29%)
Mar 28, 2023 31.25 31.52 31.12 31.31 176,625 -0.03(-0.09%)
Mar 27, 2023 31.16 31.58 30.93 31.34 206,693 +0.46(+1.48%)
Mar 24, 2023 29.87 30.90 29.75 30.89 217,135 +0.97(+3.24%)
Mar 23, 2023 30.14 30.69 29.79 29.92 355,242 -0.25(-0.83%)
Mar 22, 2023 31.12 31.17 30.13 30.17 349,687 -0.98(-3.14%)
Mar 21, 2023 31.55 31.73 30.96 31.15 282,129 -0.14(-0.44%)
Mar 20, 2023 31.12 31.56 31.04 31.29 276,433 +0.50(+1.63%)
Mar 17, 2023 31.62 31.62 30.66 30.78 682,767 -0.89(-2.81%)
Mar 16, 2023 31.49 31.80 31.14 31.68 262,466 -0.14(-0.44%)
Mar 15, 2023 31.35 31.85 31.01 31.81 320,101 +0.01(+0.03%)
Mar 14, 2023 32.00 32.30 31.57 31.80 329,635 +0.34(+1.09%)
Mar 13, 2023 31.16 32.13 31.09 31.46 262,779 +0.14(+0.44%)
Mar 10, 2023 32.06 32.27 31.06 31.32 329,722 -0.83(-2.60%)
Mar 09, 2023 32.64 32.64 32.09 32.16 191,393 -0.39(-1.20%)
Mar 08, 2023 32.25 32.82 32.21 32.55 188,079 +0.27(+0.83%)
Mar 07, 2023 32.46 32.55 32.08 32.28 225,773 -0.13(-0.40%)
Mar 06, 2023 32.90 32.96 32.29 32.41 409,399 -0.42(-1.27%)
Mar 03, 2023 32.73 33.06 32.59 32.82 230,436 +0.21(+0.65%)
Mar 02, 2023 32.43 32.77 32.35 32.61 292,919 +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.