Skip to main content

Ltc Properties (NY: LTC )

37.60 +0.68 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 36.84 37.68 36.71 37.60 447,226 +0.49(+1.32%)
Jul 22, 2024 36.57 37.25 36.51 37.11 268,031 +0.45(+1.23%)
Jul 19, 2024 36.84 37.07 36.60 36.66 221,085 -0.08(-0.22%)
Jul 18, 2024 36.50 37.14 36.49 36.74 332,246 +0.14(+0.38%)
Jul 17, 2024 36.37 36.98 36.37 36.60 215,168 +0.23(+0.63%)
Jul 16, 2024 36.20 36.48 36.02 36.37 307,531 +0.43(+1.20%)
Jul 15, 2024 35.73 36.17 35.66 35.94 316,429 +0.37(+1.04%)
Jul 12, 2024 35.38 35.80 35.24 35.57 274,463 +0.45(+1.28%)
Jul 11, 2024 34.98 35.43 34.80 35.12 281,184 +0.58(+1.68%)
Jul 10, 2024 34.16 34.58 34.11 34.54 239,615 +0.47(+1.38%)
Jul 09, 2024 34.32 34.42 34.00 34.07 517,542 -0.24(-0.70%)
Jul 08, 2024 34.65 34.80 34.29 34.31 281,792 -0.21(-0.61%)
Jul 05, 2024 34.37 34.55 34.22 34.52 164,217 +0.24(+0.70%)
Jul 03, 2024 34.52 34.55 34.24 34.28 80,955 -0.19(-0.55%)
Jul 02, 2024 34.52 34.54 34.24 34.47 198,262 +0.03(+0.09%)
Jul 01, 2024 34.39 34.56 34.04 34.44 266,270 -0.06(-0.17%)
Jun 28, 2024 34.36 34.57 34.15 34.50 791,224 +0.37(+1.08%)
Jun 27, 2024 33.57 34.14 33.48 34.13 281,142 +0.66(+1.97%)
Jun 26, 2024 33.24 33.56 33.12 33.47 266,471 +0.03(+0.09%)
Jun 25, 2024 34.03 34.03 33.43 33.44 182,877 -0.66(-1.94%)
Jun 24, 2024 33.93 34.35 33.92 34.10 275,177 +0.20(+0.59%)
Jun 21, 2024 33.60 34.04 33.53 33.90 702,505 +0.36(+1.07%)
Jun 20, 2024 33.65 33.85 33.50 33.54 152,524 -0.18(-0.53%)
Jun 18, 2024 33.52 33.80 33.51 33.72 134,347 +0.23(+0.68%)
Jun 17, 2024 33.36 33.51 33.18 33.49 298,815 +0.02(+0.06%)
Jun 14, 2024 33.56 33.81 33.25 33.47 355,288 -0.27(-0.80%)
Jun 13, 2024 33.51 33.89 33.47 33.74 237,824 +0.16(+0.47%)
Jun 12, 2024 34.03 34.17 33.58 33.58 184,862 +0.15(+0.45%)
Jun 11, 2024 33.25 33.57 33.15 33.43 228,114 +0.01(+0.03%)
Jun 10, 2024 33.61 33.77 33.39 33.42 355,446 -0.34(-1.00%)
Jun 07, 2024 33.86 33.97 33.73 33.76 230,598 -0.40(-1.16%)
Jun 06, 2024 34.15 34.30 34.10 34.16 118,118 -0.06(-0.17%)
Jun 05, 2024 34.45 34.50 34.20 34.22 185,832 -0.28(-0.81%)
Jun 04, 2024 34.41 34.68 34.33 34.50 271,438 +0.02(+0.06%)
Jun 03, 2024 34.26 34.50 34.16 34.48 295,094 +0.27(+0.78%)
May 31, 2024 33.93 34.35 33.82 34.21 411,781 +0.38(+1.12%)
May 30, 2024 33.72 33.87 33.66 33.83 230,701 +0.44(+1.31%)
May 29, 2024 33.69 33.75 33.30 33.39 163,335 -0.47(-1.38%)
May 28, 2024 34.14 34.29 33.83 33.86 159,179 -0.28(-0.82%)
May 24, 2024 34.19 34.21 34.00 34.14 137,779 +0.16(+0.47%)
May 23, 2024 34.26 34.28 33.95 33.98 170,484 -0.43(-1.24%)
May 22, 2024 34.69 34.83 34.36 34.41 161,734 -0.31(-0.89%)
May 21, 2024 34.37 34.85 34.23 34.71 192,805 +0.42(+1.21%)
May 20, 2024 34.37 34.53 34.26 34.30 206,596 -0.08(-0.23%)
May 17, 2024 34.36 34.48 34.20 34.38 132,929 +0.12(+0.35%)
May 16, 2024 34.21 34.37 34.05 34.26 176,971 +0.09(+0.26%)
May 15, 2024 34.52 34.56 34.04 34.17 258,095 -0.07(-0.20%)
May 14, 2024 34.12 34.29 34.01 34.24 221,263 +0.37(+1.08%)
May 13, 2024 33.88 34.00 33.75 33.87 168,171 +0.19(+0.56%)
May 10, 2024 33.82 33.82 33.52 33.69 149,955 -0.03(-0.09%)
May 09, 2024 33.38 33.81 33.31 33.72 312,702 +0.45(+1.34%)
May 08, 2024 33.15 33.31 32.99 33.27 135,270 +0.06(+0.18%)
May 07, 2024 32.95 33.27 32.95 33.21 331,775 +0.30(+0.90%)
May 06, 2024 33.08 33.15 32.89 32.91 195,474 -0.17(-0.51%)
May 03, 2024 33.43 33.49 32.81 33.08 282,488 -0.16(-0.48%)
May 02, 2024 33.31 33.57 33.17 33.24 458,530 +0.11(+0.33%)
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.