Skip to main content

Ltc Properties (NY: LTC )

37.31 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.01 33.08 32.29 32.32 410,919 -0.60(-1.81%)
Feb 27, 2023 33.49 33.75 32.78 32.91 333,645 -0.35(-1.06%)
Feb 24, 2023 33.08 33.29 32.81 33.27 274,851 -0.13(-0.38%)
Feb 23, 2023 33.27 33.65 33.03 33.39 309,044 +0.28(+0.84%)
Feb 22, 2023 34.06 34.15 32.99 33.11 471,324 -0.94(-2.76%)
Feb 21, 2023 34.07 34.11 33.71 34.05 360,826 -0.23(-0.68%)
Feb 17, 2023 34.19 34.38 33.79 34.29 345,369 +0.31(+0.90%)
Feb 16, 2023 32.93 34.11 32.93 33.98 392,708 +0.88(+2.67%)
Feb 15, 2023 33.27 33.38 33.06 33.10 312,482 -0.32(-0.97%)
Feb 14, 2023 33.52 33.66 33.22 33.42 223,251 -0.25(-0.75%)
Feb 13, 2023 33.48 33.73 33.46 33.67 163,783 +0.19(+0.56%)
Feb 10, 2023 32.93 33.56 32.83 33.48 220,021 +0.63(+1.91%)
Feb 09, 2023 33.48 33.60 32.83 32.85 248,247 -0.50(-1.51%)
Feb 08, 2023 33.12 33.49 32.99 33.36 405,858 +0.22(+0.68%)
Feb 07, 2023 33.36 33.56 33.09 33.13 459,250 -0.45(-1.34%)
Feb 06, 2023 34.25 34.29 33.27 33.58 305,611 -0.81(-2.35%)
Feb 03, 2023 34.52 34.53 33.92 34.39 396,981 -0.31(-0.91%)
Feb 02, 2023 34.56 34.95 34.44 34.70 536,008 +0.30(+0.86%)
Feb 01, 2023 34.16 34.59 33.71 34.41 337,370 +0.16(+0.47%)
Jan 31, 2023 33.92 34.25 33.81 34.24 770,020 +0.33(+0.98%)
Jan 30, 2023 34.06 34.25 33.90 33.91 188,562 -0.23(-0.68%)
Jan 27, 2023 33.79 34.33 33.64 34.15 264,343 +0.66(+1.98%)
Jan 26, 2023 33.07 33.51 32.72 33.48 508,094 +0.73(+2.22%)
Jan 25, 2023 32.97 33.14 32.62 32.75 534,929 -0.20(-0.60%)
Jan 24, 2023 33.33 33.38 32.76 32.95 227,546 -0.03(-0.08%)
Jan 23, 2023 33.29 33.83 32.98 32.98 698,366 -0.33(-1.00%)
Jan 20, 2023 33.89 34.01 32.77 33.31 790,700 -0.44(-1.30%)
Jan 19, 2023 33.49 33.89 33.28 33.75 479,733 +0.21(+0.64%)
Jan 18, 2023 33.94 34.17 33.33 33.54 201,573 -0.11(-0.32%)
Jan 17, 2023 33.34 33.88 33.34 33.64 210,770 +0.39(+1.18%)
Jan 13, 2023 33.36 33.61 33.25 33.25 207,064 -0.21(-0.64%)
Jan 12, 2023 33.18 33.68 33.08 33.46 237,794 +0.51(+1.54%)
Jan 11, 2023 32.24 32.98 32.11 32.96 174,227 +1.02(+3.19%)
Jan 10, 2023 31.95 32.11 31.69 31.94 266,780 -0.06(-0.20%)
Jan 09, 2023 32.17 32.46 31.98 32.00 258,822 -0.15(-0.47%)
Jan 06, 2023 31.76 32.18 31.71 32.15 232,896 +0.67(+2.13%)
Jan 05, 2023 32.39 32.51 31.37 31.48 603,090 -0.80(-2.49%)
Jan 04, 2023 32.13 32.77 32.06 32.29 257,075 +0.37(+1.15%)
Jan 03, 2023 31.97 32.40 31.51 31.92 339,280 +0.19(+0.59%)
Dec 30, 2022 31.77 32.07 31.46 31.73 276,829 -0.21(-0.64%)
Dec 29, 2022 31.50 32.15 31.42 31.94 215,639 +0.58(+1.85%)
Dec 28, 2022 32.19 32.38 31.34 31.36 208,195 -0.84(-2.61%)
Dec 27, 2022 32.16 32.38 31.95 32.20 230,316 +0.04(+0.14%)
Dec 23, 2022 32.17 32.31 31.98 32.15 226,614 +0.00(+0.00%)
Dec 22, 2022 32.42 32.58 31.61 32.15 245,898 -0.53(-1.61%)
Dec 21, 2022 33.17 33.55 32.66 32.68 370,897 -0.42(-1.27%)
Dec 20, 2022 32.78 33.11 32.52 33.10 335,004 +0.26(+0.78%)
Dec 19, 2022 33.02 33.44 32.79 32.84 295,068 -0.09(-0.27%)
Dec 16, 2022 33.21 33.42 32.50 32.93 1,750,322 -1.15(-3.36%)
Dec 15, 2022 33.92 34.14 33.54 34.08 363,528 +0.14(+0.42%)
Dec 14, 2022 33.99 34.56 33.81 33.93 361,887 -0.47(-1.37%)
Dec 13, 2022 35.10 35.49 34.38 34.40 403,455 +0.01(+0.03%)
Dec 12, 2022 34.37 34.48 33.81 34.40 292,364 +0.10(+0.28%)
Dec 09, 2022 34.51 34.63 34.19 34.30 172,529 -0.29(-0.85%)
Dec 08, 2022 34.80 35.16 34.44 34.59 227,537 -0.20(-0.59%)
Dec 07, 2022 34.40 35.24 34.37 34.80 472,603 +0.39(+1.14%)
Dec 06, 2022 34.27 34.48 34.18 34.40 172,674 +0.14(+0.42%)
Dec 05, 2022 34.95 34.95 34.18 34.26 228,437 -1.05(-2.97%)
Dec 02, 2022 34.53 35.57 34.48 35.31 385,452 +0.62(+1.79%)
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.