Singapore markets closed

LTC Properties, Inc. (LTC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.48+0.28 (+0.87%)
At close: 04:00PM EDT
32.45 -0.03 (-0.09%)
Pre-market: 06:10AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202432.4432.5232.3532.4832.48356,500
26 Mar 202432.7132.7532.1732.2032.20366,600
25 Mar 202432.6232.7332.5332.5732.57303,300
22 Mar 202433.0033.0632.4832.5732.57334,100
21 Mar 202432.7232.9432.5732.8832.88230,100
20 Mar 202432.0732.5932.0232.5832.58221,600
20 Mar 20240.19 Dividend
19 Mar 202432.2432.5531.9932.4632.27258,200
18 Mar 202432.2332.4632.1532.2532.06250,700
15 Mar 202431.7532.2231.7532.1932.00515,600
14 Mar 202432.2332.2731.8432.0431.85258,000
13 Mar 202432.2832.5732.2832.3832.19319,900
12 Mar 202432.0432.3332.0032.3132.12171,100
11 Mar 202432.3132.3432.1032.2132.02137,500
08 Mar 202432.1232.2732.0232.2632.07229,200
07 Mar 202431.9331.9931.7631.8831.69240,700
06 Mar 202431.8232.0331.7031.7231.53304,500
05 Mar 202431.8231.9831.6631.7331.54200,900
04 Mar 202431.4631.9131.2831.9131.72292,100
01 Mar 202431.4031.6831.2531.4631.28290,800
29 Feb 202431.9031.9031.3831.4631.28448,300
28 Feb 202431.5031.9431.4731.6131.42362,600
27 Feb 202431.6431.8431.6031.6931.50308,100
26 Feb 202431.7331.9131.3931.4331.25342,100
23 Feb 202432.1432.1831.8431.8431.65199,000
22 Feb 202432.0632.1631.8732.1131.92242,100
21 Feb 202431.9732.3431.8232.2132.02256,400
20 Feb 202431.2332.2631.2031.9231.73363,500
20 Feb 20240.19 Dividend
16 Feb 202430.9231.6630.5931.5131.14437,200
15 Feb 202431.1031.5031.1031.4731.10243,400
14 Feb 202430.9431.1330.7730.9830.61224,200
13 Feb 202430.5730.8630.3530.7230.36570,000
12 Feb 202431.1031.3831.0331.2230.85379,700
09 Feb 202430.5931.0330.4231.0330.66260,900
08 Feb 202430.3030.7330.3030.6430.28279,300
07 Feb 202430.5030.6130.3030.3129.95251,400
06 Feb 202430.5030.7530.4330.5230.16290,200
05 Feb 202430.7730.7730.5030.5030.14275,100
02 Feb 202431.1331.2330.6630.9530.58276,300
01 Feb 202431.2231.5130.9531.4731.10274,000
31 Jan 202432.1032.1331.1631.1730.80541,300
30 Jan 202432.0332.1431.7432.0431.66198,600
29 Jan 202431.9632.2331.8432.1431.76227,300
26 Jan 202432.0332.1431.8031.9931.61241,900
25 Jan 202431.9232.0731.6931.8431.46217,800
24 Jan 202432.0932.1431.4331.5031.13254,300
23 Jan 202432.1732.1931.6731.8331.45172,100
22 Jan 202431.9532.1931.8431.9931.61252,300
22 Jan 20240.19 Dividend
19 Jan 202431.8532.0931.5532.0531.48301,200
18 Jan 202432.0032.1631.4131.6731.11355,300
17 Jan 202432.7032.9831.8031.8931.33316,100
16 Jan 202432.8533.1532.8232.9532.37315,000
12 Jan 202432.7732.9632.6732.9532.37228,700
11 Jan 202432.2932.5132.1832.5131.93206,500
10 Jan 202432.0732.4432.0632.3831.81160,500
09 Jan 202431.9232.2931.8532.0931.52307,000
08 Jan 202431.8532.1031.7732.0531.48301,100
05 Jan 202431.9332.1431.7431.7731.21268,500
04 Jan 202432.1432.1932.0032.1331.56298,800
03 Jan 202432.2132.3231.8431.9831.41327,300
02 Jan 202432.0132.4132.0132.2731.70355,900
29 Dec 202332.5832.6232.1132.1231.55265,600
28 Dec 202332.5332.7832.5232.6832.10213,600
27 Dec 202332.4332.6232.3832.5531.97204,200
26 Dec 202332.5632.6832.3832.4231.85191,400
22 Dec 202332.7532.9832.5132.5431.96241,900
21 Dec 202332.9432.9432.4232.5531.97318,600
20 Dec 202332.9433.3232.7332.7432.16412,500
20 Dec 20230.19 Dividend
19 Dec 202333.0833.3732.9533.1532.38382,300
18 Dec 202333.4533.4932.9732.9732.20321,200
15 Dec 202333.7034.0333.3433.3832.60984,600
14 Dec 202333.9434.4733.7533.9233.13394,800
13 Dec 202333.1034.0233.0633.7132.92448,500
12 Dec 202333.2533.2733.0633.1232.35156,400
11 Dec 202333.1533.3233.0633.1832.41178,400
08 Dec 202333.1333.3733.0633.1132.34188,700
07 Dec 202333.2033.4033.1533.2432.46212,200
06 Dec 202333.5033.6733.0333.1232.35211,000
05 Dec 202333.3533.4833.1233.3532.57238,200
04 Dec 202332.9533.4532.9533.3532.57234,800
01 Dec 202332.5933.2032.5733.1532.38426,100
30 Nov 202332.5032.7132.2132.6231.86391,500
29 Nov 202332.5532.7832.3332.4331.67209,000
28 Nov 202332.4332.5832.2232.4431.68218,300
27 Nov 202332.4432.6332.4032.5131.75172,500
24 Nov 202332.3732.6032.3532.5331.7791,100
22 Nov 202332.5232.7132.3132.4231.66130,600
21 Nov 202332.6032.6032.2332.2831.53134,100
21 Nov 20230.19 Dividend
20 Nov 202332.6932.8932.5332.8331.88165,700
17 Nov 202332.8132.9832.6232.6931.74248,700
16 Nov 202332.8432.9232.6232.6431.69194,900
15 Nov 202333.0533.3032.7532.8431.89224,800
14 Nov 202332.5433.1132.4433.1032.14350,100
13 Nov 202331.4531.9631.3931.9431.01202,500
10 Nov 202331.6331.7331.3031.6030.68253,100
09 Nov 202331.7231.9831.4631.5330.62210,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...