LTC Properties Inc (LTC) Historical Stock Data
35.46 ↑0.42 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTC is up 0.06% a day on average. There have been 17 days where LTC Properties Inc closed green and 13 days where LTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 35.28 | 35.46 | ↑$0.18 (0.51%) | 35.27 | 35.70 | 293.36K |
| 2025-05-14 | 35.36 | 35.04 | ↓$0.32 (-0.90%) | 34.75 | 35.42 | 332.66K |
| 2025-05-13 | 35.67 | 35.56 | ↓$0.11 (-0.31%) | 35.23 | 35.76 | 352.82K |
| 2025-05-12 | 36.10 | 35.50 | ↓$0.60 (-1.66%) | 35.47 | 36.35 | 306.13K |
| 2025-05-09 | 35.77 | 35.90 | ↑$0.13 (0.36%) | 35.42 | 36.04 | 247.84K |
| 2025-05-08 | 36.24 | 35.82 | ↓$0.42 (-1.16%) | 35.71 | 36.39 | 193.41K |
| 2025-05-07 | 35.99 | 36.24 | ↑$0.25 (0.69%) | 35.91 | 36.99 | 503.30K |
| 2025-05-06 | 34.98 | 35.79 | ↑$0.81 (2.33%) | 34.11 | 35.87 | 523.34K |
| 2025-05-05 | 35.38 | 34.58 | ↓$0.80 (-2.26%) | 34.58 | 35.51 | 582.41K |
| 2025-05-02 | 35.97 | 35.25 | ↓$0.72 (-2.00%) | 35.24 | 35.99 | 403.23K |
| 2025-05-01 | 35.68 | 35.71 | ↑$0.03 (0.08%) | 35.45 | 35.91 | 212.94K |
| 2025-04-30 | 35.55 | 35.87 | ↑$0.32 (0.90%) | 35.24 | 35.96 | 263.62K |
| 2025-04-29 | 35.32 | 35.54 | ↑$0.22 (0.62%) | 35.31 | 35.75 | 189.16K |
| 2025-04-28 | 35.40 | 35.48 | ↑$0.08 (0.23%) | 35.04 | 35.61 | 227.69K |
| 2025-04-25 | 35.45 | 35.41 | ↓$0.04 (-0.11%) | 34.95 | 35.56 | 172.51K |
| 2025-04-24 | 35.57 | 35.52 | ↓$0.05 (-0.14%) | 35.25 | 35.57 | 203.64K |
| 2025-04-23 | 36.04 | 35.52 | ↓$0.52 (-1.44%) | 35.42 | 36.39 | 303.68K |
| 2025-04-22 | 35.75 | 36.10 | ↑$0.35 (0.98%) | 35.44 | 36.21 | 331.23K |
| 2025-04-21 | 35.53 | 35.55 | ↑$0.02 (0.06%) | 35.20 | 35.98 | 347K |
| 2025-04-17 | 35.10 | 35.75 | ↑$0.65 (1.85%) | 35.10 | 35.83 | 289.31K |
| 2025-04-16 | 35.05 | 35.29 | ↑$0.24 (0.68%) | 34.86 | 35.42 | 267.92K |
| 2025-04-15 | 34.67 | 34.96 | ↑$0.29 (0.84%) | 34.56 | 35.12 | 432.01K |
| 2025-04-14 | 34.22 | 34.65 | ↑$0.43 (1.26%) | 34.11 | 34.89 | 239.18K |
| 2025-04-11 | 33.76 | 34.07 | ↑$0.31 (0.92%) | 33.20 | 34.31 | 314.46K |
| 2025-04-10 | 33.75 | 33.70 | ↓$0.05 (-0.15%) | 33.25 | 34.45 | 321.74K |
| 2025-04-09 | 32.38 | 33.86 | ↑$1.48 (4.57%) | 31.70 | 34.31 | 558.87K |
| 2025-04-08 | 34.02 | 32.83 | ↓$1.19 (-3.50%) | 32.47 | 34.39 | 366.79K |
| 2025-04-07 | 33.85 | 33.53 | ↓$0.32 (-0.95%) | 33.01 | 34.92 | 571.27K |
| 2025-04-04 | 35.01 | 34.69 | ↓$0.32 (-0.91%) | 34.50 | 35.75 | 481.24K |
| 2025-04-03 | 35.29 | 35.40 | ↑$0.11 (0.31%) | 35.20 | 36.11 | 375.80K |
Create an account or log in to view more rows.
$LTC buy the fear
$LTC what happened
$LTC cup and handle forming
$LTC Bullish AF ??
$LTC Holding.
$LTC super bullish
$LTC i am trading for a better future!
$LTC push baby push!
$LTC I think I like this stock more everyday
$LTC nice day!