LTC Properties, Inc. (LTC)
NYSE: LTC · Real-Time Price · USD
35.18
-0.25 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
LTC Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.31 | 35.48 | 35.04 | 35.18 | 35.18 | -0.71% | 266,466 |
| Dec 4, 2025 | 35.55 | 35.81 | 35.37 | 35.43 | 35.43 | -0.59% | 307,210 |
| Dec 3, 2025 | 36.02 | 36.02 | 35.42 | 35.64 | 35.64 | -0.67% | 343,293 |
| Dec 2, 2025 | 36.05 | 36.36 | 35.64 | 35.88 | 35.88 | -0.42% | 403,071 |
| Dec 1, 2025 | 36.24 | 36.46 | 35.93 | 36.03 | 36.03 | -1.26% | 332,355 |
| Nov 28, 2025 | 36.66 | 36.75 | 36.25 | 36.49 | 36.49 | -0.27% | 234,153 |
| Nov 26, 2025 | 36.48 | 36.92 | 36.48 | 36.59 | 36.59 | 0.25% | 575,312 |
| Nov 25, 2025 | 36.13 | 36.81 | 35.95 | 36.50 | 36.50 | 1.50% | 678,376 |
| Nov 24, 2025 | 36.00 | 36.33 | 35.75 | 35.96 | 35.96 | -0.03% | 415,559 |
| Nov 21, 2025 | 35.76 | 36.18 | 35.50 | 35.97 | 35.97 | 0.64% | 518,484 |
| Nov 20, 2025 | 35.77 | 35.96 | 35.53 | 35.74 | 35.74 | -0.22% | 447,681 |
| Nov 19, 2025 | 36.25 | 36.55 | 35.73 | 35.82 | 35.63 | -1.76% | 609,504 |
| Nov 18, 2025 | 36.19 | 36.62 | 35.98 | 36.46 | 36.27 | 1.08% | 364,001 |
| Nov 17, 2025 | 36.15 | 36.45 | 35.97 | 36.07 | 35.88 | - | 285,637 |
| Nov 14, 2025 | 35.92 | 36.17 | 35.55 | 36.07 | 35.88 | 0.70% | 432,883 |
| Nov 13, 2025 | 35.62 | 35.92 | 35.54 | 35.82 | 35.63 | 0.31% | 340,037 |
| Nov 12, 2025 | 36.02 | 36.14 | 35.71 | 35.71 | 35.52 | -1.27% | 388,662 |
| Nov 11, 2025 | 36.50 | 36.50 | 36.11 | 36.17 | 35.98 | -0.30% | 287,087 |
| Nov 10, 2025 | 36.06 | 36.41 | 35.64 | 36.28 | 36.09 | 1.11% | 471,127 |
| Nov 7, 2025 | 35.65 | 36.02 | 35.48 | 35.88 | 35.69 | 1.01% | 434,801 |
| Nov 6, 2025 | 35.49 | 35.68 | 34.94 | 35.52 | 35.33 | -0.17% | 388,248 |
| Nov 5, 2025 | 35.74 | 36.45 | 35.36 | 35.58 | 35.39 | - | 518,426 |
| Nov 4, 2025 | 35.74 | 35.94 | 35.22 | 35.58 | 35.39 | 0.54% | 462,348 |
| Nov 3, 2025 | 34.96 | 35.79 | 34.80 | 35.39 | 35.20 | 0.88% | 499,609 |
| Oct 31, 2025 | 34.98 | 35.54 | 34.66 | 35.08 | 34.89 | -0.11% | 408,567 |
| Oct 30, 2025 | 34.65 | 35.12 | 34.53 | 35.12 | 34.93 | 1.41% | 349,008 |
| Oct 29, 2025 | 35.04 | 35.33 | 34.45 | 34.63 | 34.45 | -1.59% | 380,111 |
| Oct 28, 2025 | 35.40 | 35.56 | 34.92 | 35.19 | 35.00 | -1.18% | 345,938 |
| Oct 27, 2025 | 35.44 | 35.72 | 35.37 | 35.61 | 35.42 | 0.76% | 420,210 |
| Oct 24, 2025 | 35.20 | 35.52 | 35.17 | 35.34 | 35.15 | 0.40% | 291,520 |
| Oct 23, 2025 | 35.37 | 35.37 | 35.04 | 35.20 | 35.01 | -0.45% | 349,963 |
| Oct 22, 2025 | 35.25 | 35.62 | 35.21 | 35.36 | 34.98 | 0.83% | 316,093 |
| Oct 21, 2025 | 35.54 | 35.59 | 34.92 | 35.07 | 34.70 | -1.29% | 288,504 |
| Oct 20, 2025 | 35.31 | 35.54 | 35.14 | 35.53 | 35.15 | 0.88% | 269,670 |
| Oct 17, 2025 | 34.65 | 35.24 | 34.65 | 35.22 | 34.84 | 1.73% | 384,097 |
| Oct 16, 2025 | 34.73 | 34.96 | 34.53 | 34.62 | 34.25 | -0.14% | 267,748 |
| Oct 15, 2025 | 34.32 | 34.70 | 34.25 | 34.67 | 34.30 | 1.34% | 291,794 |
| Oct 14, 2025 | 33.86 | 34.59 | 33.86 | 34.21 | 33.85 | 0.68% | 336,890 |
| Oct 13, 2025 | 34.20 | 34.63 | 33.77 | 33.98 | 33.62 | -0.88% | 337,930 |
| Oct 10, 2025 | 34.43 | 34.65 | 34.16 | 34.28 | 33.91 | -0.17% | 373,142 |
| Oct 9, 2025 | 34.62 | 34.76 | 34.30 | 34.34 | 33.97 | -0.67% | 264,066 |
| Oct 8, 2025 | 34.92 | 34.97 | 34.35 | 34.57 | 34.20 | -1.00% | 378,168 |
| Oct 7, 2025 | 35.00 | 35.04 | 34.48 | 34.92 | 34.55 | -0.40% | 366,891 |
| Oct 6, 2025 | 35.90 | 36.15 | 35.04 | 35.06 | 34.69 | -2.61% | 336,030 |
| Oct 3, 2025 | 36.50 | 36.79 | 36.00 | 36.00 | 35.62 | -1.23% | 295,810 |
| Oct 2, 2025 | 36.96 | 37.04 | 36.27 | 36.45 | 36.06 | -1.57% | 262,807 |
| Oct 1, 2025 | 36.84 | 37.25 | 36.84 | 37.03 | 36.64 | 0.46% | 402,831 |
| Sep 30, 2025 | 36.34 | 37.05 | 36.21 | 36.86 | 36.47 | 1.51% | 586,465 |
| Sep 29, 2025 | 36.49 | 36.76 | 36.25 | 36.31 | 35.92 | -0.82% | 401,456 |
| Sep 26, 2025 | 36.42 | 36.66 | 36.15 | 36.61 | 36.22 | 0.85% | 612,989 |
| Sep 25, 2025 | 36.14 | 36.63 | 36.07 | 36.30 | 35.91 | 0.61% | 543,159 |
| Sep 24, 2025 | 35.72 | 36.25 | 35.62 | 36.08 | 35.70 | 1.78% | 725,083 |
| Sep 23, 2025 | 35.16 | 35.57 | 35.12 | 35.45 | 35.07 | 0.85% | 433,339 |
| Sep 22, 2025 | 35.50 | 35.52 | 35.10 | 35.15 | 34.78 | -1.84% | 568,541 |
| Sep 19, 2025 | 35.41 | 35.83 | 35.34 | 35.81 | 35.24 | -0.11% | 783,234 |
| Sep 18, 2025 | 35.50 | 36.05 | 35.43 | 35.85 | 35.28 | 0.87% | 250,706 |
| Sep 17, 2025 | 35.70 | 35.98 | 35.46 | 35.54 | 34.97 | -0.08% | 306,350 |
| Sep 16, 2025 | 36.25 | 36.47 | 35.51 | 35.57 | 35.00 | -1.88% | 366,274 |
| Sep 15, 2025 | 36.30 | 36.41 | 36.08 | 36.25 | 35.67 | 0.08% | 251,486 |
| Sep 12, 2025 | 36.58 | 36.67 | 36.21 | 36.22 | 35.64 | -0.85% | 257,493 |
| Sep 11, 2025 | 36.61 | 36.68 | 36.28 | 36.53 | 35.95 | -0.05% | 269,037 |
| Sep 10, 2025 | 36.41 | 36.58 | 36.35 | 36.55 | 35.97 | -0.03% | 212,933 |
| Sep 9, 2025 | 36.61 | 36.84 | 36.29 | 36.56 | 35.98 | -0.14% | 221,265 |
| Sep 8, 2025 | 36.35 | 36.66 | 36.35 | 36.61 | 36.03 | -0.03% | 221,170 |
| Sep 5, 2025 | 36.54 | 36.69 | 36.32 | 36.62 | 36.04 | 0.63% | 301,465 |
| Sep 4, 2025 | 36.44 | 36.48 | 36.04 | 36.39 | 35.81 | 0.47% | 197,079 |
| Sep 3, 2025 | 36.13 | 36.50 | 36.11 | 36.22 | 35.64 | -0.30% | 266,282 |
| Sep 2, 2025 | 36.45 | 36.64 | 36.14 | 36.33 | 35.75 | -0.47% | 343,580 |
| Aug 29, 2025 | 36.47 | 36.66 | 36.31 | 36.50 | 35.92 | 0.08% | 272,747 |
| Aug 28, 2025 | 36.40 | 36.48 | 36.08 | 36.47 | 35.89 | 0.03% | 282,277 |
| Aug 27, 2025 | 36.18 | 36.53 | 36.14 | 36.46 | 35.88 | 1.03% | 381,665 |
| Aug 26, 2025 | 35.89 | 36.26 | 35.81 | 36.09 | 35.52 | 0.31% | 293,251 |
| Aug 25, 2025 | 36.76 | 36.95 | 35.88 | 35.98 | 35.41 | -2.23% | 362,889 |
| Aug 22, 2025 | 36.66 | 37.19 | 36.57 | 36.80 | 36.21 | 0.74% | 478,015 |
| Aug 21, 2025 | 36.05 | 36.65 | 35.93 | 36.53 | 35.95 | 0.74% | 494,202 |
| Aug 20, 2025 | 36.00 | 36.40 | 35.75 | 36.26 | 35.50 | 0.92% | 509,368 |
| Aug 19, 2025 | 35.53 | 36.00 | 35.53 | 35.93 | 35.17 | 1.18% | 270,637 |
| Aug 18, 2025 | 35.62 | 35.81 | 35.44 | 35.51 | 34.76 | -0.03% | 244,033 |
| Aug 15, 2025 | 35.50 | 35.58 | 35.30 | 35.52 | 34.77 | 0.06% | 262,555 |
| Aug 14, 2025 | 35.66 | 35.76 | 35.41 | 35.50 | 34.75 | -0.89% | 412,214 |
| Aug 13, 2025 | 36.05 | 36.11 | 35.34 | 35.82 | 35.07 | -0.58% | 362,710 |
| Aug 12, 2025 | 35.88 | 36.14 | 35.62 | 36.03 | 35.27 | 0.61% | 460,371 |
| Aug 11, 2025 | 35.88 | 36.08 | 35.68 | 35.81 | 35.06 | -0.06% | 311,552 |
| Aug 8, 2025 | 35.33 | 35.85 | 35.32 | 35.83 | 35.08 | 1.47% | 276,690 |
| Aug 7, 2025 | 35.42 | 35.60 | 35.06 | 35.31 | 34.57 | 0.46% | 370,574 |
| Aug 6, 2025 | 35.41 | 36.00 | 35.09 | 35.15 | 34.41 | - | 445,028 |
| Aug 5, 2025 | 34.33 | 35.79 | 34.19 | 35.15 | 34.41 | 1.18% | 682,020 |
| Aug 4, 2025 | 34.32 | 34.82 | 34.27 | 34.74 | 34.01 | 1.31% | 391,507 |
| Aug 1, 2025 | 34.56 | 34.56 | 33.89 | 34.29 | 33.57 | 0.73% | 431,306 |
| Jul 31, 2025 | 34.00 | 34.50 | 33.95 | 34.04 | 33.32 | -0.41% | 475,427 |
| Jul 30, 2025 | 34.60 | 34.83 | 33.98 | 34.18 | 33.46 | -1.47% | 314,066 |
| Jul 29, 2025 | 34.57 | 34.78 | 34.16 | 34.69 | 33.96 | 0.96% | 442,485 |
| Jul 28, 2025 | 35.47 | 35.59 | 34.34 | 34.36 | 33.64 | -3.10% | 491,588 |
| Jul 25, 2025 | 35.55 | 35.74 | 35.28 | 35.46 | 34.71 | -0.25% | 227,450 |
| Jul 24, 2025 | 35.34 | 35.71 | 35.20 | 35.55 | 34.80 | 0.08% | 219,404 |
| Jul 23, 2025 | 35.25 | 35.57 | 35.13 | 35.52 | 34.77 | 0.23% | 284,728 |
| Jul 22, 2025 | 35.11 | 35.58 | 35.01 | 35.44 | 34.51 | 0.85% | 387,689 |
| Jul 21, 2025 | 35.15 | 35.34 | 35.00 | 35.14 | 34.22 | 0.34% | 396,877 |
| Jul 18, 2025 | 34.95 | 35.23 | 34.73 | 35.02 | 34.10 | 0.49% | 400,353 |
| Jul 17, 2025 | 35.17 | 35.44 | 34.85 | 34.85 | 33.93 | -1.25% | 438,330 |