LTC Properties Inc Historical Data - LTC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
LTC Properties Inc (LTC)
LTC Properties Inc (LTC) Historical

LTC Properties Inc (LTC)

32.56

0.38

(1.18%)

Closed April 27 4:00PM

Delayed by 15 minutes

32.56

0.00

(0.00%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.32	4.22535211268	31.24	32.66	31.24	224294	32.00296653	CS
4	-0.06	-0.183936235438	32.62	32.725	31.142	264482	31.86771782	CS
12	1.43	4.59363957597	31.13	33.055	30.3	294166	31.78986682	CS
26	1.23	3.9259495691	31.33	34.47	30.3	278522	32.10744259	CS
52	-1.26	-3.72560615021	33.82	35.72	30.3	250665	32.43183983	CS
156	-10.59	-24.5422943221	43.15	45.49	30.3	275930	35.49178106	CS
260	-11.94	-26.8314606742	44.5	53.04	24.49	272356	37.36701885	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	32.56	0.38	1.18	32.29	32.659999	32.2732	213296
1714084800	32.18	-0.05	-0.16	32.09	32.299999	32	195449
1713998400	32.229999	0.11	0.34	32	32.25	31.84	179282
1713912000	32.119999	0.19	0.60	31.92	32.229999	31.86	156019
1713825600	31.93	0.13	0.41	31.84	32.04	31.7	202564
1713566400	31.8	0.12	0.38	31.24	31.89	31.24	388158
1713480000	31.68	0.09	0.28	31.61	31.86	31.57	213317
1713393600	31.59	0.28	0.89	31.5	31.7	31.275	152432
1713307200	31.31	-0.25	-0.79	31.49	31.63	31.28	153002
1713220800	31.56	-0.06	-0.19	31.75	31.75	31.29	192715
1712961600	31.62	-0.31	-0.97	31.82	31.88	31.45	388703
1712875200	31.93	0.59	1.88	31.54	31.93	31.4	290943
1712788800	31.34	-1.38	-4.22	32.28	32.314999	31.142	389122
1712702400	32.72	0.6	1.87	32.17	32.725	32.17	394900
1712616000	32.119999	0.21	0.66	31.96	32.18	31.85	241391
1712356800	31.91	0.41	1.30	31.5	32.064999	31.39	352735
1712270400	31.5	-0.1	-0.32	31.87	32.0688	31.355	229642
1712184000	31.6	-0.11	-0.35	31.7	31.81	31.52	240839
1712097600	31.71	-0.61	-1.89	32.2	32.2	31.63	335911
1712011200	32.32	-0.19	-0.58	32.619999	32.659999	32.259999	328042
1711665600	32.509999	0.03	0.09	32.61	32.759999	32.36	746797
1711579200	32.479999	0.28	0.87	32.439999	32.52	32.35	356455
1711492800	32.2	-0.37	-1.14	32.71	32.75	32.17	366630
1711406400	32.57	0	0.00	32.619999	32.729999	32.53	303305
1711147200	32.57	-0.31	-0.94	32.96	33.055	32.479999	334062
1711060800	32.88	0.3	0.92	32.75	32.9403	32.57	230244
1710974400	32.58	0.12	0.37	32.07	32.59	32.0173	221578
1710888000	32.46	0.21	0.65	32.24	32.545	31.985	258154
1710801600	32.25	0.06	0.19	32.2	32.4606	32.15	250674
1710542400	32.189999	0.15	0.47	31.75	32.22	31.75	515557
1710456000	32.04	-0.34	-1.05	32.299999	32.299999	31.835	258000
1710369600	32.38	0.07	0.22	32.299999	32.57	32.28	319929
1710283200	32.31	0.1	0.31	32.04	32.33	32	171170
1710196800	32.21	-0.05	-0.15	32.31	32.34	32.1	137484
1709941200	32.259999	0.38	1.19	32.119999	32.27	32.02	229238
1709854800	31.88	0.16	0.50	31.93	31.985	31.76	240740
1709768400	31.72	-0.01	-0.03	31.82	32.03	31.7	304217
1709682000	31.73	-0.18	-0.56	31.82	31.975	31.66	200941
1709595600	31.91	0.45	1.43	31.46	31.91	31.28	292026
1709336400	31.46	0	0.00	31.46	31.68	31.25	290769
1709250000	31.46	-0.15	-0.47	31.9	31.9	31.38	448307
1709163600	31.61	-0.08	-0.25	31.55	31.94	31.47	362552
1709077200	31.69	0.26	0.83	31.64	31.84	31.6	308148
1708990800	31.43	-0.41	-1.29	31.73	31.91	31.39	342018
1708731600	31.84	-0.27	-0.84	32.14	32.18	31.84	198972
1708645200	32.11	-0.1	-0.31	32.06	32.159999	31.87	241838
1708558800	32.21	0.29	0.91	31.97	32.34	31.82	256155
1708472400	31.92	0.41	1.30	31.3	32.259999	31.2	363478
1708126800	31.51	0.04	0.13	30.92	31.656	30.59	437156
1708040400	31.47	0.49	1.58	31.1	31.5	31.1	243381
1707954000	30.98	0.26	0.85	30.94	31.13	30.77	224232
1707867600	30.72	-0.5	-1.60	30.57	30.855	30.35	569364
1707781200	31.22	0.19	0.61	31.1	31.38	31.03	379664
1707522000	31.03	0.39	1.27	30.64	31.03	30.42	260880
1707435600	30.64	0.33	1.09	30.3	30.73	30.3	279260
1707349200	30.31	-0.21	-0.69	30.52	30.605	30.3	251390
1707262800	30.52	0.02	0.07	30.5	30.75	30.432	290244
1707176400	30.5	-0.45	-1.45	30.77	30.77	30.5	275097
1706917200	30.95	-0.52	-1.65	31.13	31.225	30.66	276339
1706830800	31.47	0.3	0.96	31.22	31.51	30.95	274017
1706744400	31.17	-0.87	-2.72	32.1	32.14	31.16	541292
1706658000	32.04	-0.1	-0.31	32.03	32.14	31.74	198620
1706571600	32.14	0.15	0.47	31.96	32.229999	31.8446	227343

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions