Skip to main content

Ltc Properties (NY: LTC )

32.51 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.09 32.09 30.84 31.32 360,210 -0.32(-1.02%)
Jun 29, 2023 31.25 31.74 31.25 31.64 129,020 +0.33(+1.06%)
Jun 28, 2023 31.43 31.51 31.11 31.31 176,859 -0.23(-0.72%)
Jun 27, 2023 31.46 31.78 31.31 31.54 202,749 +0.03(+0.09%)
Jun 26, 2023 30.67 31.54 30.66 31.51 357,809 +0.86(+2.82%)
Jun 23, 2023 30.92 31.20 30.47 30.65 453,098 -0.46(-1.49%)
Jun 22, 2023 31.61 31.61 31.00 31.11 232,144 -0.40(-1.26%)
Jun 21, 2023 31.68 31.77 31.32 31.51 205,108 -0.28(-0.89%)
Jun 20, 2023 32.16 32.18 31.63 31.80 198,894 -0.29(-0.91%)
Jun 16, 2023 32.43 32.50 31.94 32.09 416,979 -0.21(-0.64%)
Jun 15, 2023 32.10 32.30 31.88 32.30 157,095 +0.18(+0.56%)
Jun 14, 2023 31.91 32.38 31.88 32.12 207,725 +0.27(+0.86%)
Jun 13, 2023 31.58 32.06 31.48 31.84 240,534 +0.15(+0.48%)
Jun 12, 2023 31.67 31.81 31.43 31.69 145,423 +0.09(+0.30%)
Jun 09, 2023 31.78 31.78 31.41 31.60 144,734 -0.26(-0.83%)
Jun 08, 2023 32.01 32.01 31.63 31.86 152,270 -0.25(-0.79%)
Jun 07, 2023 31.52 32.21 31.52 32.12 216,919 +0.79(+2.53%)
Jun 06, 2023 30.92 31.47 30.76 31.32 201,944 +0.59(+1.93%)
Jun 05, 2023 30.98 31.08 30.61 30.73 153,650 -0.39(-1.24%)
Jun 02, 2023 30.88 31.21 30.72 31.12 172,832 +0.66(+2.17%)
Jun 01, 2023 30.30 30.90 30.10 30.46 189,757 +0.17(+0.56%)
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%)
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.