LTC Properties Inc (LTC) Historical Stock Data
31.80 ↑0.12 (0.38%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LTC is down -0.01% a day on average. There have been 15 days where LTC Properties Inc closed green and 15 days where LTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 31.24 | 31.80 | ↑$0.56 (1.79%) | 31.24 | 31.89 | 388.16K |
| 2024-04-18 | 31.61 | 31.68 | ↑$0.07 (0.22%) | 31.57 | 31.86 | 213.52K |
| 2024-04-17 | 31.50 | 31.59 | ↑$0.09 (0.29%) | 31.28 | 31.70 | 152.53K |
| 2024-04-16 | 31.39 | 31.31 | ↓$0.08 (-0.25%) | 31.28 | 31.63 | 153.01K |
| 2024-04-15 | 31.75 | 31.56 | ↓$0.19 (-0.60%) | 31.29 | 31.75 | 192.80K |
| 2024-04-12 | 31.82 | 31.62 | ↓$0.20 (-0.63%) | 31.45 | 31.88 | 388.71K |
| 2024-04-11 | 31.56 | 31.93 | ↑$0.37 (1.17%) | 31.40 | 31.93 | 291.31K |
| 2024-04-10 | 32.28 | 31.34 | ↓$0.94 (-2.91%) | 31.14 | 32.32 | 389.12K |
| 2024-04-09 | 32.17 | 32.72 | ↑$0.55 (1.71%) | 32.17 | 32.73 | 394.90K |
| 2024-04-08 | 31.96 | 32.12 | ↑$0.16 (0.50%) | 31.85 | 32.18 | 241.40K |
| 2024-04-05 | 31.50 | 31.91 | ↑$0.41 (1.30%) | 31.39 | 32.07 | 352.74K |
| 2024-04-04 | 31.87 | 31.50 | ↓$0.37 (-1.16%) | 31.36 | 32.07 | 229.65K |
| 2024-04-03 | 31.70 | 31.60 | ↓$0.10 (-0.32%) | 31.52 | 31.81 | 240.84K |
| 2024-04-02 | 32.20 | 31.71 | ↓$0.49 (-1.52%) | 31.63 | 32.20 | 335.93K |
| 2024-04-01 | 32.62 | 32.32 | ↓$0.30 (-0.92%) | 32.26 | 32.62 | 328.04K |
| 2024-03-29 | 32.61 | 32.51 | ↓$0.10 (-0.31%) | 32.36 | 32.76 | 670.20K |
| 2024-03-28 | 32.61 | 32.51 | ↓$0.10 (-0.31%) | 32.36 | 32.76 | 670.20K |
| 2024-03-27 | 32.44 | 32.48 | ↑$0.04 (0.12%) | 32.35 | 32.52 | 356.46K |
| 2024-03-26 | 32.71 | 32.20 | ↓$0.51 (-1.56%) | 32.17 | 32.75 | 366.63K |
| 2024-03-25 | 32.62 | 32.57 | ↓$0.05 (-0.15%) | 32.53 | 32.73 | 303.31K |
| 2024-03-22 | 33.00 | 32.57 | ↓$0.43 (-1.30%) | 32.48 | 33.06 | 334.11K |
| 2024-03-21 | 32.72 | 32.88 | ↑$0.16 (0.49%) | 32.57 | 32.94 | 230.13K |
| 2024-03-20 | 32.07 | 32.58 | ↑$0.51 (1.59%) | 32.02 | 32.59 | 221.58K |
| 2024-03-19 | 32.24 | 32.46 | ↑$0.22 (0.68%) | 31.99 | 32.55 | 258.15K |
| 2024-03-18 | 32.23 | 32.25 | ↑$0.02 (0.06%) | 32.15 | 32.46 | 250.69K |
| 2024-03-15 | 31.75 | 32.19 | ↑$0.44 (1.39%) | 31.75 | 32.22 | 515.56K |
| 2024-03-14 | 32.23 | 32.04 | ↓$0.19 (-0.59%) | 31.84 | 32.27 | 258K |
| 2024-03-13 | 32.28 | 32.38 | ↑$0.10 (0.31%) | 32.28 | 32.57 | 319.93K |
| 2024-03-12 | 32.04 | 32.31 | ↑$0.27 (0.84%) | 32.00 | 32.33 | 171.17K |
| 2024-03-11 | 32.31 | 32.21 | ↓$0.10 (-0.31%) | 32.10 | 32.34 | 137.49K |
Create an account or log in to view more rows.
$LTC i am trading for a better future!
$LTC push baby push!
$LTC I think I like this stock more everyday
$LTC nice day!
$LTC very normal lol sike
$LTC nice
$LTC just bought a half position.
$LTC wtf?
$LTC BULLS ALPHA
BEARS BETA
$LTC Bears always win...
Bulls have to be forever bagholders....