LIFE TIME FITNESS Historical Stock Price

Below is the stock price history for Life Time Fitness LTM. Data is recorded each day for the historical open, high, low, close and volume. The Life Time Fitness stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Life Time Fitness Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 13.49 13.56 13.34 13.45 26,046
2017-11-22 13.68 13.94 13.62 13.74 68,251
2017-11-21 13.54 13.76 13.54 13.635 51,718
2017-11-20 13.53 13.53 13.03 13.37 66,388
2017-11-17 13.76 14.48 13.76 14.48 77,301
2017-11-16 13.37 13.73 13.29 13.58 25,177
2017-11-15 12.78 12.91 12.61 12.89 14,319
2017-11-14 13.08 13.11 12.87 12.96 39,622
2017-11-13 12.99 13.14 12.93 13.065 36,638
2017-11-10 13.28 13.30 12.86 12.945 39,775
2017-11-09 13.38 13.43 13.25 13.32 31,668
2017-11-08 13.37 13.465 13.245 13.44 18,540
2017-11-07 13.45 13.45 13.22 13.27 41,664
2017-11-06 13.42 13.52 13.37 13.47 27,980
2017-11-03 13.38 13.39 13.27 13.33 26,152
2017-11-02 13.56 13.62 13.49 13.52 13,594
2017-11-01 13.70 13.70 13.44 13.475 13,217
2017-10-31 13.71 13.77 13.56 13.59 21,259
2017-10-30 13.74 13.75 13.55 13.67 35,683
2017-10-27 13.38 13.40 13.06 13.32 15,803
2017-10-26 14.01 14.01 13.49 13.49 32,354
2017-10-25 13.74 13.88 13.74 13.88 10,491
2017-10-24 13.53 13.77 13.44 13.75 21,149
2017-10-23 13.81 13.84 13.50 13.63 13,472
2017-10-20 13.67 13.80 13.53 13.80 6,162
2017-10-19 13.44 13.56 13.33 13.55 11,284
2017-10-18 13.67 13.67 13.51 13.56 10,604
2017-10-17 13.70 13.70 13.52 13.65 16,756
2017-10-16 13.90 13.91 13.75 13.895 4,804
2017-10-13 13.85 13.94 13.83 13.87 11,453

» More Life Time Fitness Stock Price History

To see other companies like Life Time Fitness (LTM), view our stock market today for news, and other data.