LTC Properties, Inc. (LTC)
NYSE: LTC · Real-Time Price · USD
38.09
-0.07 (-0.18%)
Mar 6, 2026, 10:41 AM EST - Market open
LTC Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.92 | 37.98 | 37.92 | 37.98 | - | -0.47% | 6,088 |
| Mar 5, 2026 | 38.33 | 38.51 | 37.86 | 38.16 | 38.16 | -1.17% | 377,550 |
| Mar 4, 2026 | 39.37 | 39.45 | 38.58 | 38.61 | 38.61 | -2.20% | 342,148 |
| Mar 3, 2026 | 39.87 | 39.93 | 39.31 | 39.48 | 39.48 | -1.32% | 455,106 |
| Mar 2, 2026 | 39.67 | 40.12 | 38.97 | 40.01 | 40.01 | 0.83% | 434,579 |
| Feb 27, 2026 | 40.27 | 40.80 | 39.62 | 39.68 | 39.68 | -1.68% | 769,151 |
| Feb 26, 2026 | 39.77 | 40.54 | 39.41 | 40.36 | 40.36 | 1.92% | 789,535 |
| Feb 25, 2026 | 38.64 | 39.78 | 38.48 | 39.60 | 39.60 | 1.41% | 512,739 |
| Feb 24, 2026 | 39.26 | 39.27 | 38.71 | 39.05 | 39.05 | -0.36% | 350,550 |
| Feb 23, 2026 | 38.98 | 39.66 | 38.98 | 39.19 | 39.19 | 0.69% | 301,185 |
| Feb 20, 2026 | 38.98 | 39.09 | 38.56 | 38.92 | 38.92 | - | 231,773 |
| Feb 19, 2026 | 39.07 | 39.53 | 38.84 | 38.92 | 38.73 | -0.23% | 332,725 |
| Feb 18, 2026 | 39.86 | 39.95 | 38.92 | 39.01 | 38.82 | -2.23% | 362,807 |
| Feb 17, 2026 | 39.55 | 39.90 | 39.35 | 39.90 | 39.71 | 1.29% | 328,729 |
| Feb 13, 2026 | 39.37 | 39.74 | 39.11 | 39.39 | 39.20 | 0.66% | 313,132 |
| Feb 12, 2026 | 39.47 | 40.05 | 39.09 | 39.13 | 38.94 | -0.71% | 493,357 |
| Feb 11, 2026 | 37.99 | 39.44 | 37.64 | 39.41 | 39.22 | 3.66% | 530,461 |
| Feb 10, 2026 | 37.17 | 38.35 | 37.15 | 38.02 | 37.83 | 1.98% | 394,052 |
| Feb 9, 2026 | 37.27 | 37.50 | 36.82 | 37.28 | 37.10 | -0.29% | 192,768 |
| Feb 6, 2026 | 37.76 | 38.08 | 37.23 | 37.39 | 37.21 | -0.90% | 420,152 |
| Feb 5, 2026 | 36.87 | 38.18 | 36.74 | 37.73 | 37.55 | 2.86% | 590,083 |
| Feb 4, 2026 | 36.55 | 37.18 | 36.33 | 36.68 | 36.50 | 1.05% | 487,039 |
| Feb 3, 2026 | 36.12 | 36.42 | 35.71 | 36.30 | 36.12 | 0.44% | 486,706 |
| Feb 2, 2026 | 36.50 | 36.65 | 36.11 | 36.14 | 35.96 | -0.90% | 311,727 |
| Jan 30, 2026 | 36.10 | 36.65 | 35.78 | 36.47 | 36.29 | 0.80% | 647,698 |
| Jan 29, 2026 | 35.41 | 36.33 | 35.38 | 36.18 | 36.00 | 2.64% | 342,657 |
| Jan 28, 2026 | 35.88 | 36.11 | 35.25 | 35.25 | 35.08 | -2.08% | 374,909 |
| Jan 27, 2026 | 36.22 | 36.52 | 35.72 | 36.00 | 35.82 | -0.85% | 403,232 |
| Jan 26, 2026 | 36.79 | 36.88 | 36.20 | 36.31 | 36.13 | -0.58% | 271,586 |
| Jan 23, 2026 | 36.57 | 36.83 | 36.11 | 36.52 | 36.34 | -0.22% | 314,908 |
| Jan 22, 2026 | 37.55 | 37.68 | 36.53 | 36.60 | 36.42 | -3.28% | 548,662 |
| Jan 21, 2026 | 37.59 | 37.95 | 37.32 | 37.84 | 37.47 | 0.93% | 559,556 |
| Jan 20, 2026 | 36.63 | 37.70 | 36.63 | 37.49 | 37.12 | 1.54% | 684,785 |
| Jan 16, 2026 | 36.35 | 37.00 | 36.03 | 36.92 | 36.56 | 1.54% | 640,038 |
| Jan 15, 2026 | 35.83 | 36.39 | 35.82 | 36.36 | 36.00 | 1.48% | 401,955 |
| Jan 14, 2026 | 35.79 | 35.95 | 35.36 | 35.83 | 35.48 | 0.31% | 351,543 |
| Jan 13, 2026 | 35.57 | 35.98 | 35.22 | 35.72 | 35.37 | 0.45% | 334,207 |
| Jan 12, 2026 | 35.52 | 35.67 | 35.35 | 35.56 | 35.21 | 0.23% | 352,415 |
| Jan 9, 2026 | 35.60 | 35.85 | 35.40 | 35.48 | 35.13 | -0.37% | 318,996 |
| Jan 8, 2026 | 35.70 | 35.94 | 35.45 | 35.61 | 35.26 | -0.25% | 432,512 |
| Jan 7, 2026 | 35.50 | 35.81 | 35.46 | 35.70 | 35.35 | 0.82% | 425,866 |
| Jan 6, 2026 | 34.88 | 35.43 | 34.75 | 35.41 | 35.06 | 1.17% | 560,042 |
| Jan 5, 2026 | 34.70 | 35.24 | 34.20 | 35.00 | 34.65 | 1.01% | 495,639 |
| Jan 2, 2026 | 34.30 | 34.72 | 33.86 | 34.65 | 34.31 | 0.79% | 451,344 |
| Dec 31, 2025 | 34.66 | 34.69 | 34.28 | 34.38 | 34.04 | -0.72% | 330,240 |
| Dec 30, 2025 | 34.50 | 34.69 | 34.41 | 34.63 | 34.29 | 0.20% | 380,533 |
| Dec 29, 2025 | 34.34 | 34.56 | 34.10 | 34.56 | 34.22 | 1.14% | 379,167 |
| Dec 26, 2025 | 34.33 | 34.46 | 34.14 | 34.17 | 33.83 | -0.23% | 283,755 |
| Dec 24, 2025 | 33.94 | 34.29 | 33.94 | 34.25 | 33.91 | 0.62% | 178,415 |
| Dec 23, 2025 | 33.91 | 34.22 | 33.64 | 34.04 | 33.70 | -0.18% | 311,460 |
| Dec 22, 2025 | 34.11 | 34.25 | 33.89 | 34.10 | 33.58 | -0.29% | 376,885 |
| Dec 19, 2025 | 34.09 | 34.32 | 34.09 | 34.20 | 33.67 | -0.49% | 934,879 |
| Dec 18, 2025 | 34.51 | 34.70 | 34.16 | 34.37 | 33.84 | -0.38% | 325,233 |
| Dec 17, 2025 | 34.50 | 34.66 | 34.33 | 34.50 | 33.97 | 0.26% | 339,264 |
| Dec 16, 2025 | 35.02 | 35.28 | 34.39 | 34.41 | 33.88 | -1.63% | 375,699 |
| Dec 15, 2025 | 34.82 | 35.12 | 34.80 | 34.98 | 34.44 | 0.84% | 424,938 |
| Dec 12, 2025 | 34.45 | 34.92 | 34.45 | 34.69 | 34.16 | 0.93% | 497,677 |
| Dec 11, 2025 | 34.91 | 35.14 | 34.28 | 34.37 | 33.84 | -1.32% | 423,619 |
| Dec 10, 2025 | 35.15 | 35.38 | 34.77 | 34.83 | 34.29 | -0.80% | 411,859 |
| Dec 9, 2025 | 35.33 | 35.68 | 35.09 | 35.11 | 34.57 | -0.09% | 234,578 |
| Dec 8, 2025 | 35.18 | 35.43 | 35.00 | 35.14 | 34.60 | -0.11% | 245,822 |
| Dec 5, 2025 | 35.31 | 35.48 | 35.04 | 35.18 | 34.64 | -0.71% | 266,466 |
| Dec 4, 2025 | 35.55 | 35.81 | 35.37 | 35.43 | 34.88 | -0.59% | 315,930 |
| Dec 3, 2025 | 36.02 | 36.02 | 35.42 | 35.64 | 35.09 | -0.67% | 343,331 |
| Dec 2, 2025 | 36.05 | 36.36 | 35.64 | 35.88 | 35.33 | -0.42% | 403,282 |
| Dec 1, 2025 | 36.24 | 36.46 | 35.93 | 36.03 | 35.48 | -1.26% | 338,048 |
| Nov 28, 2025 | 36.66 | 36.75 | 36.25 | 36.49 | 35.93 | -0.27% | 234,153 |
| Nov 26, 2025 | 36.48 | 36.92 | 36.48 | 36.59 | 36.03 | 0.25% | 575,312 |
| Nov 25, 2025 | 36.13 | 36.81 | 35.95 | 36.50 | 35.94 | 1.50% | 678,376 |
| Nov 24, 2025 | 36.00 | 36.33 | 35.75 | 35.96 | 35.41 | -0.03% | 415,559 |
| Nov 21, 2025 | 35.76 | 36.18 | 35.50 | 35.97 | 35.42 | 0.64% | 518,484 |
| Nov 20, 2025 | 35.77 | 35.96 | 35.53 | 35.74 | 35.19 | -0.22% | 447,681 |
| Nov 19, 2025 | 36.25 | 36.55 | 35.73 | 35.82 | 35.08 | -1.76% | 609,504 |
| Nov 18, 2025 | 36.19 | 36.62 | 35.98 | 36.46 | 35.71 | 1.08% | 364,001 |
| Nov 17, 2025 | 36.15 | 36.45 | 35.97 | 36.07 | 35.33 | - | 285,637 |
| Nov 14, 2025 | 35.92 | 36.17 | 35.55 | 36.07 | 35.33 | 0.70% | 432,883 |
| Nov 13, 2025 | 35.62 | 35.92 | 35.54 | 35.82 | 35.08 | 0.31% | 340,037 |
| Nov 12, 2025 | 36.02 | 36.14 | 35.71 | 35.71 | 34.97 | -1.27% | 388,662 |
| Nov 11, 2025 | 36.50 | 36.50 | 36.11 | 36.17 | 35.42 | -0.30% | 287,087 |
| Nov 10, 2025 | 36.06 | 36.41 | 35.64 | 36.28 | 35.53 | 1.11% | 471,127 |
| Nov 7, 2025 | 35.65 | 36.02 | 35.48 | 35.88 | 35.14 | 1.01% | 434,801 |
| Nov 6, 2025 | 35.49 | 35.68 | 34.94 | 35.52 | 34.79 | -0.17% | 388,248 |
| Nov 5, 2025 | 35.74 | 36.45 | 35.36 | 35.58 | 34.85 | - | 518,426 |
| Nov 4, 2025 | 35.74 | 35.94 | 35.22 | 35.58 | 34.85 | 0.54% | 462,348 |
| Nov 3, 2025 | 34.96 | 35.79 | 34.80 | 35.39 | 34.66 | 0.88% | 499,609 |
| Oct 31, 2025 | 34.98 | 35.54 | 34.66 | 35.08 | 34.36 | -0.11% | 408,567 |
| Oct 30, 2025 | 34.65 | 35.12 | 34.53 | 35.12 | 34.40 | 1.41% | 349,008 |
| Oct 29, 2025 | 35.04 | 35.33 | 34.45 | 34.63 | 33.92 | -1.59% | 380,111 |
| Oct 28, 2025 | 35.40 | 35.56 | 34.92 | 35.19 | 34.46 | -1.18% | 345,938 |
| Oct 27, 2025 | 35.44 | 35.72 | 35.37 | 35.61 | 34.88 | 0.76% | 420,210 |
| Oct 24, 2025 | 35.20 | 35.52 | 35.17 | 35.34 | 34.61 | 0.40% | 291,520 |
| Oct 23, 2025 | 35.37 | 35.37 | 35.04 | 35.20 | 34.47 | -0.45% | 349,963 |
| Oct 22, 2025 | 35.25 | 35.62 | 35.21 | 35.36 | 34.44 | 0.83% | 316,093 |
| Oct 21, 2025 | 35.54 | 35.59 | 34.92 | 35.07 | 34.16 | -1.29% | 288,504 |
| Oct 20, 2025 | 35.31 | 35.54 | 35.14 | 35.53 | 34.61 | 0.88% | 269,670 |
| Oct 17, 2025 | 34.65 | 35.24 | 34.65 | 35.22 | 34.31 | 1.73% | 384,097 |
| Oct 16, 2025 | 34.73 | 34.96 | 34.53 | 34.62 | 33.72 | -0.14% | 267,748 |
| Oct 15, 2025 | 34.32 | 34.70 | 34.25 | 34.67 | 33.77 | 1.34% | 291,794 |
| Oct 14, 2025 | 33.86 | 34.59 | 33.86 | 34.21 | 33.32 | 0.68% | 336,890 |
| Oct 13, 2025 | 34.20 | 34.63 | 33.77 | 33.98 | 33.10 | -0.88% | 337,930 |