LTC Properties Inc. Common Stockのデータ

LTC Properties Inc. Common Stockの基本情報

名前 LTC Properties Inc. Common Stock
ティッカー LTC
国 United States
上場年 nan
セクター Consumer Services

LTC Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.48 41.82 42.47 41.96 189500.0 41.77
2021-02-12 42.44 41.86 42.11 42.26 197200.0 42.07
2021-02-11 42.6 41.71 41.95 42.27 184800.0 42.08
2021-02-10 42.16 41.34 41.43 41.68 160000.0 41.49
2021-02-09 41.47 41.02 41.3 41.2 165300.0 41.01
2021-02-08 41.2 40.59 40.96 41.14 233800.0 40.95
2021-02-05 40.87 40.38 40.56 40.83 157300.0 40.65
2021-02-04 40.74 39.83 39.87 40.35 177300.0 40.17
2021-02-03 39.97 39.02 39.64 39.93 217300.0 39.75
2021-02-02 40.2 39.57 40.04 39.68 245300.0 39.5
2021-02-01 39.89 38.58 38.83 39.74 277500.0 39.56
2021-01-29 39.92 38.52 39.4 38.64 509000.0 38.47
2021-01-28 40.11 39.27 39.42 39.49 241600.0 39.31
2021-01-27 40.3 39.21 39.88 39.41 198500.0 39.23
2021-01-26 40.55 39.95 40.24 40.35 164300.0 40.17
2021-01-25 40.5 39.53 40.15 40.11 168500.0 39.93
2021-01-22 40.13 39.17 39.41 40.09 168500.0 39.91
2021-01-21 40.4 39.34 40.33 39.61 243700.0 39.43
2021-01-20 40.87 40.05 40.29 40.45 235100.0 40.27
2021-01-19 41.6 40.4 41.53 40.58 264000.0 40.21
2021-01-15 41.25 40.26 40.5 41.19 189400.0 40.81
2021-01-14 40.87 40.28 40.49 40.72 215200.0 40.35
2021-01-13 40.33 39.27 39.27 40.28 181500.0 39.91
2021-01-12 39.25 38.58 38.88 39.15 214400.0 38.79
2021-01-11 39.7 38.55 39.27 38.94 185900.0 38.58
2021-01-08 39.39 38.55 38.8 39.33 319300.0 38.97
2021-01-07 39.49 38.35 39.49 38.71 195200.0 38.35
2021-01-06 39.66 38.0 38.28 39.2 341000.0 38.84
2021-01-05 38.52 37.91 37.98 37.94 259000.0 37.59
2021-01-04 39.1 37.7 38.97 37.77 340700.0 37.42
2020-12-31 38.94 38.21 38.57 38.91 171100.0 38.55
2020-12-30 39.71 38.43 39.02 38.68 215600.0 38.32
2020-12-29 39.71 38.88 39.53 39.09 208100.0 38.73
2020-12-28 39.8 39.11 39.28 39.41 221500.0 39.05
2020-12-24 39.33 38.82 39.0 39.19 97200.0 38.83
2020-12-23 39.97 38.87 39.3 38.94 200700.0 38.58
2020-12-22 39.23 38.62 39.0 39.11 169200.0 38.75
2020-12-21 39.49 38.76 39.14 39.11 254600.0 38.56
2020-12-18 40.15 39.47 40.0 39.77 702000.0 39.21
2020-12-17 40.36 39.36 40.24 40.19 362000.0 39.63
2020-12-16 40.3 39.57 39.76 40.01 281300.0 39.45
2020-12-15 39.72 38.4 38.69 39.68 270600.0 39.12
2020-12-14 39.21 38.5 38.64 38.5 199600.0 37.96
2020-12-11 38.69 37.87 37.91 38.65 211100.0 38.11
2020-12-10 38.55 37.84 38.29 38.02 246600.0 37.49
2020-12-09 38.71 37.93 38.4 38.59 224800.0 38.05
2020-12-08 38.76 38.32 38.32 38.38 284800.0 37.84
2020-12-07 38.96 38.33 38.68 38.48 406900.0 37.94
2020-12-04 38.76 38.11 38.11 38.67 119400.0 38.13
2020-12-03 38.38 37.6 37.71 37.99 233700.0 37.46
2020-12-02 37.81 37.02 37.02 37.53 212700.0 37.0
2020-12-01 38.1 37.24 37.5 37.6 229000.0 37.07
2020-11-30 38.19 37.01 37.86 37.04 278500.0 36.52
2020-11-27 38.64 37.7 38.61 37.95 83100.0 37.42
2020-11-25 38.88 38.14 38.75 38.48 178600.0 37.94
2020-11-24 39.06 37.86 37.95 38.75 252100.0 38.21
2020-11-23 38.09 37.1 37.22 37.47 308700.0 36.95
2020-11-20 37.52 36.88 37.27 37.16 168600.0 36.64
2020-11-19 37.75 36.58 36.95 37.53 165500.0 37.0
2020-11-18 38.6 37.31 38.16 37.32 214400.0 36.61
2020-11-17 38.49 37.35 37.73 38.14 194600.0 37.41
2020-11-16 38.9 37.53 38.44 38.1 297600.0 37.38
2020-11-13 37.74 36.2 36.2 37.67 256000.0 36.95
2020-11-12 36.36 35.63 36.31 36.04 197900.0 35.35
2020-11-11 36.77 35.9 36.6 36.66 228500.0 35.96
2020-11-10 36.88 35.11 35.49 36.8 376100.0 36.1
2020-11-09 38.0 35.17 35.96 35.18 640700.0 34.51
2020-11-06 34.48 33.17 34.23 33.4 187200.0 32.76
2020-11-05 34.58 33.84 34.42 34.13 191500.0 33.48
2020-11-04 34.62 33.96 34.56 34.24 192800.0 33.59
2020-11-03 35.06 34.34 34.51 34.87 154700.0 34.21
2020-11-02 34.25 32.9 33.19 34.19 255800.0 33.54
2020-10-30 33.14 32.35 33.14 33.01 237100.0 32.38
2020-10-29 33.44 32.01 32.37 33.39 274700.0 32.75
2020-10-28 33.5 32.35 33.0 32.44 220900.0 31.82
2020-10-27 34.7 33.67 34.54 33.68 175300.0 33.04
2020-10-26 34.73 34.22 34.48 34.54 198500.0 33.88
2020-10-23 35.23 34.22 34.77 34.8 340600.0 34.14
2020-10-22 34.58 33.72 33.8 34.46 516800.0 33.8
2020-10-21 34.17 33.72 34.06 33.89 175400.0 33.25
2020-10-20 34.67 34.14 34.37 34.3 137500.0 33.46
2020-10-19 35.33 34.01 34.92 34.05 343400.0 33.22
2020-10-16 35.35 34.62 35.28 34.8 197300.0 33.95
2020-10-15 35.94 34.82 35.0 35.46 140100.0 34.59
2020-10-14 35.59 34.9 35.45 35.11 150500.0 34.25
2020-10-13 36.22 35.16 35.96 35.43 181900.0 34.56
2020-10-12 36.22 35.53 35.77 35.96 153800.0 35.08
2020-10-09 36.49 35.51 36.35 35.68 144100.0 34.81
2020-10-08 36.46 35.69 36.0 36.13 129300.0 35.25
2020-10-07 35.86 35.13 35.69 35.59 291400.0 34.72
2020-10-06 36.46 35.51 36.07 35.53 347100.0 34.66
2020-10-05 36.84 35.63 36.5 35.83 196900.0 34.95
2020-10-02 36.6 35.0 35.22 36.42 304100.0 35.53
2020-10-01 35.78 34.73 34.87 35.77 270700.0 34.9
2020-09-30 35.42 34.41 34.95 34.86 316500.0 34.01
2020-09-29 34.75 33.76 34.69 34.63 206100.0 33.78
2020-09-28 35.04 34.18 34.21 34.73 253200.0 33.88
2020-09-25 33.77 33.17 33.34 33.65 329800.0 32.83
2020-09-24 34.44 33.4 33.41 33.65 402700.0 32.83
2020-09-23 35.26 33.34 34.96 33.4 292600.0 32.58
2020-09-22 35.41 34.68 34.69 35.04 252300.0 34.18
2020-09-21 35.53 34.1 34.97 34.72 408700.0 33.87
2020-09-18 36.3 35.51 36.16 35.57 1008200.0 34.51
2020-09-17 37.02 36.15 36.68 36.22 268400.0 35.15
2020-09-16 37.6 36.91 37.28 36.91 208600.0 35.81
2020-09-15 37.85 37.03 37.41 37.08 187100.0 35.98
2020-09-14 37.36 36.67 36.73 37.22 316300.0 36.12
2020-09-11 37.31 36.12 37.21 36.62 171100.0 35.53
2020-09-10 37.48 36.87 37.2 37.22 214800.0 36.12
2020-09-09 37.8 36.75 37.17 37.27 195000.0 36.16
2020-09-08 37.38 36.6 37.17 37.1 272800.0 36.0
2020-09-04 38.32 37.04 37.97 37.29 179100.0 36.18
2020-09-03 38.23 37.24 37.45 37.93 376200.0 36.8
2020-09-02 37.42 36.07 36.43 37.3 277500.0 36.19
2020-09-01 36.63 35.89 36.34 36.51 182700.0 35.43
2020-08-31 36.88 36.09 36.88 36.49 328200.0 35.41
2020-08-28 37.14 36.15 36.84 37.14 351200.0 36.04
2020-08-27 36.71 35.41 35.59 36.66 304500.0 35.57
2020-08-26 36.5 35.47 36.46 35.59 256000.0 34.53
2020-08-25 36.68 36.0 36.51 36.55 142600.0 35.47
2020-08-24 36.64 35.57 36.12 36.63 242100.0 35.54
2020-08-21 36.46 35.46 36.03 36.12 220500.0 35.05
2020-08-20 36.6 35.17 35.29 36.21 278300.0 35.14
2020-08-19 36.83 35.57 36.65 35.86 375600.0 34.61
2020-08-18 37.46 36.42 37.25 36.65 202600.0 35.37
2020-08-17 37.54 36.87 37.28 37.38 173500.0 36.08
2020-08-14 37.77 37.15 37.4 37.24 189200.0 35.94
2020-08-13 38.54 37.33 38.01 37.4 194200.0 36.1
2020-08-12 38.64 37.81 38.5 38.34 177500.0 37.01
2020-08-11 39.5 37.95 39.26 38.24 358200.0 36.91
2020-08-10 39.15 38.24 38.53 38.71 344300.0 37.36
2020-08-07 38.6 37.5 37.5 38.51 343100.0 37.17
2020-08-06 37.86 36.6 36.6 37.66 306000.0 36.35
2020-08-05 37.19 36.22 36.99 36.79 285900.0 35.51
2020-08-04 36.91 36.36 36.36 36.87 285400.0 35.59
2020-08-03 37.0 36.14 36.99 36.52 323800.0 35.25
2020-07-31 38.5 36.02 38.38 37.15 817400.0 35.86
2020-07-30 39.06 38.08 38.16 38.77 267500.0 37.42
2020-07-29 39.16 38.44 38.48 38.97 228700.0 37.61
2020-07-28 38.49 37.35 37.35 38.26 223100.0 36.93
2020-07-27 37.66 36.67 37.08 37.61 204800.0 36.3
2020-07-24 38.43 37.16 38.28 37.22 160800.0 35.92
2020-07-23 38.59 37.75 37.9 38.21 242300.0 36.88
2020-07-22 38.26 36.71 36.72 38.23 316300.0 36.9
2020-07-21 37.59 37.05 37.28 37.14 216800.0 35.66
2020-07-20 38.22 36.68 37.9 36.87 218000.0 35.4
2020-07-17 38.2 36.77 37.0 37.99 304900.0 36.48
2020-07-16 37.41 36.67 37.05 36.82 236300.0 35.36
2020-07-15 38.41 37.02 38.24 37.34 290900.0 35.86
2020-07-14 37.8 36.99 37.02 37.35 185600.0 35.87
2020-07-13 38.01 36.98 37.5 37.05 182200.0 35.58
2020-07-10 37.42 36.7 36.7 37.22 225200.0 35.74
2020-07-09 37.21 35.95 37.02 36.69 294900.0 35.23
2020-07-08 37.74 36.63 37.29 37.25 208500.0 35.77
2020-07-07 38.01 37.23 37.61 37.4 233900.0 35.91
2020-07-06 39.22 38.18 39.14 38.19 233600.0 36.67
2020-07-02 39.73 37.7 39.56 38.03 308700.0 36.52
2020-07-01 39.3 37.84 38.0 38.74 348900.0 37.2
2020-06-30 38.22 37.04 37.34 37.67 310200.0 36.17
2020-06-29 37.48 36.03 36.91 37.4 226800.0 35.91
2020-06-26 36.75 35.75 36.39 36.21 443400.0 34.77
2020-06-25 36.73 35.04 35.04 36.67 257700.0 35.21
2020-06-24 37.14 34.95 36.9 35.44 412000.0 34.03
2020-06-23 38.75 37.36 38.27 37.51 323100.0 36.02
2020-06-22 38.43 37.06 37.87 37.9 481300.0 36.39
2020-06-19 39.6 37.28 39.6 37.74 1471000.0 36.24
2020-06-18 39.46 38.21 38.42 39.01 293200.0 37.28
2020-06-17 39.86 38.78 39.79 38.96 297100.0 37.23
2020-06-16 40.61 39.01 39.81 39.81 322100.0 38.04
2020-06-15 39.33 36.3 36.3 38.6 317200.0 36.89
2020-06-12 38.39 36.29 38.19 37.62 420600.0 35.95
2020-06-11 38.61 36.39 37.69 36.45 354900.0 34.83
2020-06-10 42.17 40.02 42.09 40.02 294800.0 38.24
2020-06-09 43.03 41.51 42.07 42.38 259100.0 40.5
2020-06-08 43.63 42.4 43.0 43.0 300300.0 41.09
2020-06-05 43.75 41.34 42.36 42.42 462000.0 40.54
2020-06-04 40.76 38.84 39.88 40.47 268900.0 38.67
2020-06-03 40.16 38.25 38.5 39.87 372000.0 38.1
2020-06-02 38.26 37.32 37.6 37.72 269500.0 36.04
2020-06-01 37.55 36.84 36.84 37.01 313000.0 35.37
2020-05-29 37.73 36.55 37.1 36.81 451800.0 35.17
2020-05-28 39.18 37.34 39.18 37.52 320300.0 35.85
2020-05-27 38.69 37.36 38.0 38.45 493900.0 36.74
2020-05-26 37.92 36.9 37.51 36.98 297500.0 35.34
2020-05-22 36.2 35.46 36.02 36.03 226100.0 34.43
2020-05-21 35.99 35.29 35.36 35.8 281100.0 34.21
2020-05-20 35.82 35.05 35.64 35.55 239500.0 33.97
2020-05-19 36.12 35.21 35.82 35.42 251300.0 33.66
2020-05-18 36.59 33.84 34.12 36.03 530800.0 34.24
2020-05-15 32.66 31.41 32.02 32.2 789000.0 30.6
2020-05-14 32.63 31.02 32.3 32.19 398200.0 30.6
2020-05-13 33.7 32.73 33.7 33.07 342800.0 31.43
2020-05-12 35.51 33.36 35.51 33.37 490000.0 31.72
2020-05-11 35.76 34.1 35.0 35.39 420700.0 33.64
2020-05-08 35.42 33.67 34.03 35.28 213500.0 33.53
2020-05-07 35.03 32.97 34.0 33.39 403800.0 31.74
2020-05-06 34.91 33.21 34.49 33.6 239700.0 31.94
2020-05-05 35.56 34.29 35.16 34.51 502500.0 32.8
2020-05-04 34.47 32.75 33.3 33.96 575100.0 32.28
2020-05-01 34.72 33.21 34.59 33.58 299000.0 31.92
2020-04-30 35.78 34.05 34.9 35.6 332800.0 33.84
2020-04-29 36.98 34.15 34.53 35.87 413600.0 34.09
2020-04-28 34.79 33.0 34.11 33.33 353100.0 31.68
2020-04-27 33.65 32.11 32.22 32.89 249100.0 31.26
2020-04-24 33.41 31.72 32.42 31.96 252900.0 30.38
2020-04-23 33.45 32.28 32.46 32.45 305000.0 30.84
2020-04-22 33.95 32.29 33.65 32.45 259500.0 30.84
2020-04-21 34.0 32.31 33.06 32.86 240900.0 31.23
2020-04-20 35.37 34.09 35.05 34.36 288800.0 32.48
2020-04-17 36.58 35.02 35.98 35.91 246300.0 33.94
2020-04-16 35.7 33.62 35.15 34.52 469700.0 32.63
2020-04-15 36.08 34.1 36.0 35.11 444200.0 33.19
2020-04-14 37.79 35.88 37.53 36.56 445800.0 34.56
2020-04-13 36.82 34.66 36.66 36.03 496700.0 34.06
2020-04-09 36.69 34.87 35.0 36.62 562200.0 34.61
2020-04-08 34.33 31.49 31.93 33.62 565500.0 31.78
2020-04-07 32.83 30.51 31.47 31.13 412100.0 29.42
2020-04-06 30.11 28.76 28.86 29.94 368400.0 28.3
2020-04-03 28.45 26.15 27.93 27.22 386400.0 25.73
2020-04-02 29.03 27.03 27.3 28.32 510900.0 26.77
2020-04-01 29.7 26.86 29.0 27.43 541400.0 25.93
2020-03-31 30.94 29.57 30.54 30.9 631200.0 29.21
2020-03-30 31.7 29.06 31.0 30.69 450700.0 29.01
2020-03-27 31.95 28.01 29.9 31.01 526700.0 29.31
2020-03-26 31.62 28.5 30.16 31.25 663100.0 29.54
2020-03-25 31.51 27.98 28.55 30.01 536200.0 28.37
2020-03-24 28.79 26.31 27.5 28.53 627600.0 26.97
2020-03-23 27.33 25.11 27.05 26.17 617500.0 24.74
2020-03-20 31.09 27.13 29.17 27.5 844400.0 25.99
2020-03-19 29.32 24.76 25.09 28.7 851400.0 26.95
2020-03-18 30.93 24.49 29.15 25.3 726100.0 23.76
2020-03-17 32.42 27.22 28.62 31.69 744100.0 29.75
2020-03-16 30.89 28.15 30.0 28.24 739700.0 26.52
2020-03-13 33.59 29.84 31.41 33.59 921600.0 31.54
2020-03-12 34.53 29.35 34.53 29.53 852100.0 27.73
2020-03-11 39.57 36.7 39.23 36.99 556800.0 34.73
2020-03-10 43.34 38.06 43.34 40.34 643000.0 37.88
2020-03-09 44.95 41.73 44.4 41.73 473400.0 39.18
2020-03-06 48.19 45.7 47.84 47.07 296200.0 44.2
2020-03-05 48.88 47.73 48.17 48.84 299700.0 45.86
2020-03-04 48.99 47.34 47.34 48.82 314300.0 45.84
2020-03-03 47.67 45.76 46.11 46.68 374900.0 43.83
2020-03-02 46.23 44.62 45.51 45.99 360500.0 43.18
2020-02-28 46.18 43.46 46.18 44.83 588600.0 42.09
2020-02-27 49.61 47.04 49.35 47.06 395200.0 44.19
2020-02-26 50.5 49.35 49.6 49.88 390500.0 46.83
2020-02-25 50.33 49.1 50.15 49.31 334100.0 46.3
2020-02-24 50.09 48.86 48.88 50.04 253900.0 46.98
2020-02-21 49.88 48.77 49.44 49.67 331300.0 46.64
2020-02-20 48.97 48.13 48.5 48.81 271400.0 45.83
2020-02-19 48.85 48.1 48.76 48.49 161000.0 45.53
2020-02-18 49.3 48.49 49.19 48.95 210100.0 45.78