Skip to main content

Ltc Properties (NY: LTC )

31.22 +0.12 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 31.11 31.32 30.87 31.22 210,340 +0.12(+0.39%)
May 25, 2023 31.52 31.80 30.98 31.10 208,661 -0.44(-1.40%)
May 24, 2023 32.39 32.39 31.52 31.54 204,208 -0.87(-2.68%)
May 23, 2023 32.10 33.00 32.06 32.41 222,479 +0.36(+1.12%)
May 22, 2023 32.36 32.48 31.98 32.05 164,654 -0.26(-0.80%)
May 19, 2023 32.78 32.90 32.06 32.31 271,752 -0.14(-0.43%)
May 18, 2023 32.74 32.99 32.34 32.45 215,257 -0.43(-1.30%)
May 17, 2023 32.67 33.01 32.45 32.88 140,479 +0.28(+0.85%)
May 16, 2023 33.36 33.36 32.60 32.60 110,126 -0.77(-2.29%)
May 15, 2023 33.60 33.72 33.34 33.36 174,951 -0.10(-0.30%)
May 12, 2023 33.64 33.69 33.30 33.46 125,846 -0.20(-0.59%)
May 11, 2023 33.20 33.68 33.01 33.66 141,484 +0.11(+0.33%)
May 10, 2023 33.32 33.71 33.01 33.55 162,283 +0.39(+1.17%)
May 09, 2023 33.26 33.29 32.81 33.16 150,019 -0.21(-0.63%)
May 08, 2023 33.28 33.67 33.05 33.37 153,930 +0.09(+0.27%)
May 05, 2023 33.47 33.59 32.98 33.28 183,017 +0.19(+0.57%)
May 04, 2023 32.87 33.62 32.53 33.10 304,554 +0.06(+0.18%)
May 03, 2023 32.17 33.32 32.17 33.04 305,587 +0.92(+2.88%)
May 02, 2023 33.12 33.19 32.07 32.11 288,255 -1.10(-3.32%)
May 01, 2023 33.42 34.04 33.16 33.21 314,857 -0.04(-0.12%)
Apr 28, 2023 33.74 34.14 33.04 33.25 456,113 -0.87(-2.54%)
Apr 27, 2023 33.30 34.24 33.30 34.12 157,161 +0.76(+2.26%)
Apr 26, 2023 33.46 33.85 33.11 33.36 189,822 -0.27(-0.80%)
Apr 25, 2023 33.87 34.11 33.57 33.63 127,812 -0.36(-1.05%)
Apr 24, 2023 34.15 34.23 33.61 33.99 149,945 -0.12(-0.35%)
Apr 21, 2023 34.08 34.34 33.55 34.11 143,235 +0.11(+0.32%)
Apr 20, 2023 34.03 34.18 33.82 34.00 167,074 -0.09(-0.26%)
Apr 19, 2023 33.93 34.17 33.71 34.09 172,871 -0.07(-0.20%)
Apr 18, 2023 34.34 34.52 33.81 34.16 191,545 -0.31(-0.89%)
Apr 17, 2023 34.11 34.65 34.11 34.47 217,274 +0.38(+1.10%)
Apr 14, 2023 34.43 34.67 33.91 34.09 160,533 -0.25(-0.72%)
Apr 13, 2023 34.52 34.60 33.90 34.34 174,961 -0.03(-0.09%)
Apr 12, 2023 34.67 34.92 34.33 34.37 243,808 -0.15(-0.43%)
Apr 11, 2023 34.08 34.99 33.94 34.52 328,165 +0.58(+1.72%)
Apr 10, 2023 33.60 33.99 33.49 33.93 196,308 +0.30(+0.88%)
Apr 06, 2023 33.53 33.71 33.22 33.64 113,662 +0.27(+0.80%)
Apr 05, 2023 32.74 33.59 32.66 33.37 275,405 +0.59(+1.81%)
Apr 04, 2023 33.72 33.80 32.46 32.77 342,599 -0.78(-2.33%)
Apr 03, 2023 34.51 34.72 33.24 33.56 483,530 -1.18(-3.39%)
Mar 31, 2023 34.42 34.76 34.11 34.73 358,218 +0.44(+1.30%)
Mar 30, 2023 34.14 34.29 33.99 34.29 210,773 +0.33(+0.96%)
Mar 29, 2023 33.32 33.96 33.18 33.96 264,728 +0.76(+2.29%)
Mar 28, 2023 33.13 33.42 32.99 33.20 166,592 -0.03(-0.09%)
Mar 27, 2023 33.03 33.49 32.79 33.23 194,952 +0.48(+1.48%)
Mar 24, 2023 31.67 32.77 31.54 32.75 204,801 +1.03(+3.24%)
Mar 23, 2023 31.95 32.54 31.58 31.72 335,063 -0.27(-0.83%)
Mar 22, 2023 32.99 33.05 31.94 31.98 329,824 -1.04(-3.14%)
Mar 21, 2023 33.45 33.64 32.83 33.02 266,103 -0.15(-0.44%)
Mar 20, 2023 32.99 33.46 32.91 33.17 260,731 +0.53(+1.63%)
Mar 17, 2023 33.52 33.52 32.51 32.64 643,985 -0.94(-2.81%)
Mar 16, 2023 33.39 33.72 33.01 33.58 247,558 -0.15(-0.44%)
Mar 15, 2023 33.24 33.77 32.87 33.73 301,919 +0.01(+0.03%)
Mar 14, 2023 33.93 34.24 33.47 33.72 310,911 +0.36(+1.09%)
Mar 13, 2023 33.03 34.06 32.96 33.36 247,853 +0.15(+0.44%)
Mar 10, 2023 34.00 34.22 32.93 33.21 310,993 -0.88(-2.60%)
Mar 09, 2023 34.60 34.60 34.02 34.09 180,521 -0.41(-1.20%)
Mar 08, 2023 34.19 34.79 34.15 34.51 177,396 +0.29(+0.83%)
Mar 07, 2023 34.42 34.51 34.01 34.22 212,949 -0.14(-0.40%)
Mar 06, 2023 34.88 34.95 34.23 34.36 386,145 -0.44(-1.27%)
Mar 03, 2023 34.70 35.05 34.56 34.80 217,347 +0.23(+0.65%)
Mar 02, 2023 34.38 34.74 34.30 34.58 276,280 +0.13(+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.