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
2018-06-18 11.45 11.51 11.32 11.375 11,457
2018-06-15 11.69 11.70 11.59 11.65 19,540
2018-06-14 12.18 12.21 11.87 11.87 24,017
2018-06-13 11.89 12.15 11.89 12.10 28,243
2018-06-12 11.51 11.83 11.51 11.74 19,619
2018-06-11 11.69 12.05 11.69 11.805 48,560
2018-06-08 11.30 11.685 10.98 11.685 60,700
2018-06-07 11.67 11.67 11.06 11.205 40,795
2018-06-06 11.91 12.19 11.63 11.72 47,104
2018-06-05 12.31 12.31 11.99 12.04 40,308
2018-06-04 11.92 12.22 11.92 12.22 16,312
2018-06-01 12.13 12.13 11.75 11.81 26,879
2018-05-31 12.03 12.05 11.96 12.015 14,818
2018-05-30 12.25 12.31 12.06 12.09 17,387
2018-05-29 12.87 12.87 12.25 12.27 37,823
2018-05-25 12.59 13.02 12.59 12.96 22,989
2018-05-24 12.96 12.96 12.52 12.68 43,421
2018-05-23 12.96 13.06 12.83 13.04 29,364
2018-05-22 13.03 13.16 13.03 13.11 22,559
2018-05-21 13.25 13.49 12.95 13.055 18,508
2018-05-18 13.18 13.26 13.06 13.14 34,179
2018-05-17 13.57 13.61 13.45 13.455 23,034
2018-05-16 13.58 13.75 13.54 13.64 20,417
2018-05-15 13.12 13.53 13.12 13.44 50,197
2018-05-14 13.80 13.82 13.65 13.745 26,627
2018-05-11 14.05 14.09 13.92 13.96 33,026
2018-05-10 13.76 14.09 13.70 13.95 17,289
2018-05-09 14.51 14.51 13.55 13.55 31,044
2018-05-08 14.01 14.20 13.91 14.20 18,862
2018-05-07 14.27 14.36 14.15 14.22 4,120

» 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.