Skip to main content

Ltc Properties (NY: LTC )

37.93 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 38.20 38.42 37.52 37.93 454,697 -0.01(-0.03%)
Nov 05, 2024 37.56 37.96 37.47 37.94 212,286 +0.19(+0.50%)
Nov 04, 2024 37.41 38.36 37.39 37.75 201,723 +0.45(+1.21%)
Nov 01, 2024 38.45 38.59 37.28 37.30 219,890 -0.90(-2.36%)
Oct 31, 2024 39.00 39.64 38.13 38.20 385,808 -0.80(-2.05%)
Oct 30, 2024 37.99 39.26 37.79 39.00 419,511 +0.92(+2.42%)
Oct 29, 2024 35.91 38.09 35.91 38.08 555,489 +2.14(+5.95%)
Oct 28, 2024 35.68 36.15 35.66 35.94 244,353 +0.46(+1.30%)
Oct 25, 2024 35.84 36.01 35.46 35.48 318,261 -0.31(-0.87%)
Oct 24, 2024 35.94 36.13 35.70 35.79 184,243 -0.15(-0.42%)
Oct 23, 2024 35.63 35.97 35.59 35.94 214,771 +0.28(+0.79%)
Oct 22, 2024 35.41 35.89 35.34 35.66 197,703 +0.21(+0.59%)
Oct 21, 2024 36.04 36.16 35.40 35.45 197,208 -0.47(-1.30%)
Oct 18, 2024 36.17 36.29 35.86 35.92 228,214 -0.15(-0.41%)
Oct 17, 2024 36.12 36.46 35.96 36.07 243,141 -0.23(-0.63%)
Oct 16, 2024 35.82 36.44 35.65 36.30 431,380 +0.65(+1.81%)
Oct 15, 2024 35.51 35.88 35.42 35.65 193,010 +0.23(+0.65%)
Oct 14, 2024 35.45 35.64 35.37 35.42 330,940 +0.03(+0.08%)
Oct 11, 2024 35.33 35.56 35.25 35.39 171,237 +0.22(+0.62%)
Oct 10, 2024 35.40 35.49 35.11 35.17 304,487 -0.32(-0.90%)
Oct 09, 2024 35.51 35.64 35.25 35.49 182,652 -0.01(-0.03%)
Oct 08, 2024 36.10 36.19 35.06 35.50 311,451 -0.42(-1.16%)
Oct 07, 2024 35.61 35.98 35.51 35.92 426,633 +0.27(+0.75%)
Oct 04, 2024 35.61 35.81 35.37 35.65 262,356 -0.07(-0.19%)
Oct 03, 2024 35.83 35.87 35.49 35.72 209,318 -0.27(-0.75%)
Oct 02, 2024 36.08 36.53 35.92 35.99 198,598 -0.39(-1.07%)
Oct 01, 2024 36.53 36.73 36.29 36.38 178,941 -0.12(-0.33%)
Sep 30, 2024 36.43 36.60 36.19 36.50 288,005 +0.07(+0.19%)
Sep 27, 2024 36.44 36.74 36.23 36.43 206,979 +0.17(+0.47%)
Sep 26, 2024 36.80 36.88 36.17 36.26 303,253 -0.55(-1.49%)
Sep 25, 2024 36.74 37.03 36.62 36.80 293,744 +0.12(+0.33%)
Sep 24, 2024 36.43 36.85 36.41 36.68 191,380 +0.12(+0.33%)
Sep 23, 2024 35.98 36.59 35.84 36.57 210,464 +0.76(+2.11%)
Sep 20, 2024 35.85 36.11 35.62 35.81 989,361 -0.31(-0.85%)
Sep 19, 2024 37.10 37.12 35.93 36.12 406,873 -0.80(-2.17%)
Sep 18, 2024 36.94 37.40 36.66 36.92 220,711 +0.04(+0.11%)
Sep 17, 2024 37.71 37.71 36.87 36.88 217,391 -0.47(-1.25%)
Sep 16, 2024 37.30 37.48 37.16 37.34 201,456 +0.05(+0.13%)
Sep 13, 2024 37.16 37.33 37.04 37.30 307,500 +0.29(+0.78%)
Sep 12, 2024 36.76 37.03 36.60 37.01 175,623 +0.43(+1.16%)
Sep 11, 2024 36.33 36.61 36.00 36.58 144,773 +0.01(+0.03%)
Sep 10, 2024 36.33 36.65 36.32 36.57 151,645 +0.36(+0.98%)
Sep 09, 2024 36.15 36.33 35.98 36.22 210,612 -0.07(-0.19%)
Sep 06, 2024 36.54 36.54 35.86 36.29 213,311 -0.06(-0.16%)
Sep 05, 2024 36.32 36.60 36.06 36.35 157,893 +0.18(+0.49%)
Sep 04, 2024 35.77 36.21 35.77 36.17 174,406 +0.33(+0.91%)
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.