Skip to main content

Ltc Properties (NY: LTC )

31.31 -0.25 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 31.75 31.75 31.29 31.56 192,750 -0.06(-0.19%)
Apr 12, 2024 31.82 31.88 31.45 31.62 388,710 -0.31(-0.97%)
Apr 11, 2024 31.56 31.93 31.40 31.93 291,256 +0.59(+1.88%)
Apr 10, 2024 32.28 32.31 31.14 31.34 389,122 -1.38(-4.22%)
Apr 09, 2024 32.17 32.73 32.17 32.72 394,900 +0.60(+1.87%)
Apr 08, 2024 31.96 32.18 31.85 32.12 241,402 +0.21(+0.66%)
Apr 05, 2024 31.50 32.06 31.39 31.91 352,741 +0.41(+1.30%)
Apr 04, 2024 31.87 32.07 31.36 31.50 229,644 -0.10(-0.32%)
Apr 03, 2024 31.70 31.81 31.52 31.60 240,839 -0.11(-0.35%)
Apr 02, 2024 32.20 32.20 31.63 31.71 335,912 -0.61(-1.89%)
Apr 01, 2024 32.62 32.62 32.26 32.32 328,042 -0.19(-0.58%)
Mar 28, 2024 32.61 32.52 32.36 32.51 746,797 +0.03(+0.09%)
Mar 27, 2024 32.44 32.52 32.43 32.48 356,455 +0.28(+0.87%)
Mar 26, 2024 32.71 32.75 32.17 32.20 366,630 -0.37(-1.14%)
Mar 25, 2024 32.62 32.73 32.53 32.57 303,305 +0.00(+0.00%)
Mar 22, 2024 33.00 33.05 32.48 32.57 334,142 -0.31(-0.94%)
Mar 21, 2024 32.72 32.94 32.57 32.88 230,259 +0.30(+0.92%)
Mar 20, 2024 32.07 32.59 32.02 32.58 221,580 +0.31(+0.96%)
Mar 19, 2024 32.05 32.35 31.80 32.27 259,673 +0.21(+0.65%)
Mar 18, 2024 32.04 32.27 31.96 32.06 252,167 +0.06(+0.19%)
Mar 15, 2024 31.56 32.03 31.56 32.00 518,595 +0.15(+0.47%)
Mar 14, 2024 32.04 32.08 31.65 31.85 259,519 -0.34(-1.05%)
Mar 13, 2024 32.09 32.38 32.09 32.19 321,817 +0.07(+0.22%)
Mar 12, 2024 31.85 32.14 31.81 32.12 172,177 +0.10(+0.31%)
Mar 11, 2024 32.12 32.15 31.91 32.02 138,303 -0.05(-0.15%)
Mar 08, 2024 31.93 32.08 31.83 32.07 230,647 +0.38(+1.19%)
Mar 07, 2024 31.74 31.80 31.57 31.69 242,157 +0.16(+0.50%)
Mar 06, 2024 31.63 31.84 31.51 31.53 306,008 -0.01(-0.03%)
Mar 05, 2024 31.63 31.79 31.47 31.54 202,124 -0.18(-0.56%)
Mar 04, 2024 31.28 31.72 31.10 31.72 293,742 +0.45(+1.43%)
Mar 01, 2024 31.22 31.49 31.07 31.28 292,481 +0.00(+0.00%)
Feb 29, 2024 31.71 31.71 31.20 31.28 450,943 -0.15(-0.47%)
Feb 28, 2024 31.32 31.75 31.29 31.43 364,686 -0.08(-0.25%)
Feb 27, 2024 31.45 31.65 31.41 31.50 309,957 +0.26(+0.83%)
Feb 26, 2024 31.54 31.72 31.21 31.25 344,029 -0.41(-1.29%)
Feb 23, 2024 31.95 31.99 31.65 31.65 200,151 -0.27(-0.84%)
Feb 22, 2024 31.87 31.97 31.68 31.92 243,546 -0.10(-0.31%)
Feb 21, 2024 31.78 32.15 31.63 32.02 257,944 +0.29(+0.91%)
Feb 20, 2024 31.05 32.07 31.02 31.73 365,618 +0.60(+1.92%)
Feb 16, 2024 30.55 31.28 30.23 31.14 442,397 +0.04(+0.13%)
Feb 15, 2024 30.73 31.13 30.73 31.10 246,294 +0.48(+1.58%)
Feb 14, 2024 30.57 30.76 30.41 30.61 226,890 +0.26(+0.85%)
Feb 13, 2024 30.21 30.49 29.99 30.36 576,844 -0.49(-1.60%)
Feb 12, 2024 30.73 31.01 30.66 30.85 384,216 +0.19(+0.61%)
Feb 09, 2024 30.23 30.66 30.06 30.66 264,008 +0.39(+1.27%)
Feb 08, 2024 29.94 30.37 29.94 30.28 282,608 +0.33(+1.09%)
Feb 07, 2024 30.14 30.24 29.94 29.95 254,399 -0.21(-0.69%)
Feb 06, 2024 30.14 30.39 30.07 30.16 293,684 +0.02(+0.07%)
Feb 05, 2024 30.41 30.41 30.14 30.14 278,395 -0.44(-1.45%)
Feb 02, 2024 30.76 30.86 30.30 30.58 279,654 -0.51(-1.65%)
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.