LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.73	38.76	38.21	38.43	38.43	0.05%	301,708
Apr 27, 2026	38.34	38.84	38.32	38.41	38.41	0.44%	293,807
Apr 24, 2026	37.83	38.33	37.78	38.24	38.24	0.84%	195,230
Apr 23, 2026	37.73	38.05	37.71	37.92	37.92	1.42%	260,305
Apr 22, 2026	38.52	38.58	37.25	37.39	37.39	-3.39%	410,803
Apr 21, 2026	39.06	39.28	38.43	38.70	38.51	-0.95%	299,446
Apr 20, 2026	39.90	39.98	38.96	39.07	38.88	-1.81%	395,893
Apr 17, 2026	39.88	40.11	39.60	39.79	39.59	-0.10%	653,428
Apr 16, 2026	39.46	39.95	39.46	39.83	39.63	0.58%	346,388
Apr 15, 2026	39.11	39.64	39.01	39.60	39.41	0.58%	215,330
Apr 14, 2026	39.01	39.43	38.84	39.37	39.18	0.20%	209,155
Apr 13, 2026	39.94	39.98	38.90	39.29	39.10	-1.63%	351,977
Apr 10, 2026	39.67	40.12	39.46	39.94	39.74	0.99%	312,569
Apr 9, 2026	39.06	39.92	39.01	39.55	39.36	1.31%	305,046
Apr 8, 2026	38.70	39.20	38.70	39.04	38.85	0.57%	394,213
Apr 7, 2026	38.22	38.86	38.20	38.82	38.63	1.86%	319,120
Apr 6, 2026	38.19	38.45	38.05	38.11	37.92	-0.78%	250,896
Apr 2, 2026	37.75	38.41	37.70	38.41	38.22	2.29%	344,694
Apr 1, 2026	37.16	37.69	37.01	37.55	37.37	1.05%	283,377
Mar 31, 2026	37.71	37.91	37.00	37.16	36.98	-0.43%	392,129
Mar 30, 2026	37.58	37.69	37.19	37.32	37.14	0.21%	434,482
Mar 27, 2026	37.20	37.66	37.07	37.24	37.06	0.22%	333,474
Mar 26, 2026	37.22	37.58	37.03	37.16	36.98	-0.24%	387,581
Mar 25, 2026	37.61	37.82	37.13	37.25	37.07	-0.27%	386,365
Mar 24, 2026	36.63	37.46	36.22	37.35	37.17	1.80%	541,521
Mar 23, 2026	36.69	37.29	36.37	36.69	36.51	0.41%	565,770
Mar 20, 2026	38.50	38.50	36.46	36.54	36.17	-4.79%	1,036,874
Mar 19, 2026	38.58	38.92	38.17	38.38	37.99	-0.95%	337,548
Mar 18, 2026	38.70	39.07	38.41	38.75	38.36	-0.05%	401,974
Mar 17, 2026	39.16	39.21	38.60	38.77	38.38	-0.56%	380,479
Mar 16, 2026	39.31	39.52	38.97	38.99	38.60	-0.28%	339,336
Mar 13, 2026	39.33	39.55	38.96	39.10	38.71	0.18%	371,208
Mar 12, 2026	38.66	39.28	38.46	39.03	38.64	0.72%	230,857
Mar 11, 2026	38.75	39.15	38.18	38.75	38.36	-0.23%	228,227
Mar 10, 2026	38.57	39.23	38.34	38.84	38.45	0.18%	251,166
Mar 9, 2026	38.34	38.97	37.90	38.77	38.38	0.96%	507,209
Mar 6, 2026	38.00	38.43	37.68	38.40	38.01	0.63%	314,991
Mar 5, 2026	38.33	38.51	37.86	38.16	37.78	-1.17%	377,622
Mar 4, 2026	39.37	39.45	38.58	38.61	38.22	-2.20%	360,670
Mar 3, 2026	39.87	39.93	39.31	39.48	39.08	-1.32%	455,246
Mar 2, 2026	39.67	40.12	38.97	40.01	39.61	0.83%	453,572
Feb 27, 2026	40.27	40.80	39.62	39.68	39.28	-1.68%	775,922
Feb 26, 2026	39.77	40.54	39.41	40.36	39.95	1.92%	810,367
Feb 25, 2026	38.64	39.78	38.48	39.60	39.20	1.41%	525,350
Feb 24, 2026	39.26	39.27	38.71	39.05	38.66	-0.36%	350,615
Feb 23, 2026	38.98	39.66	38.98	39.19	38.79	0.69%	312,901
Feb 20, 2026	38.98	39.09	38.56	38.92	38.53	-	232,088
Feb 19, 2026	39.07	39.53	38.84	38.92	38.34	-0.23%	332,749
Feb 18, 2026	39.86	39.95	38.92	39.01	38.43	-2.23%	362,807
Feb 17, 2026	39.55	39.90	39.35	39.90	39.30	1.29%	328,729
Feb 13, 2026	39.37	39.74	39.11	39.39	38.80	0.66%	313,132
Feb 12, 2026	39.47	40.05	39.09	39.13	38.55	-0.71%	493,357
Feb 11, 2026	37.99	39.44	37.64	39.41	38.82	3.66%	530,461
Feb 10, 2026	37.17	38.35	37.15	38.02	37.45	1.98%	394,052
Feb 9, 2026	37.27	37.50	36.82	37.28	36.72	-0.29%	192,768
Feb 6, 2026	37.76	38.08	37.23	37.39	36.83	-0.90%	420,152
Feb 5, 2026	36.87	38.18	36.74	37.73	37.17	2.86%	590,083
Feb 4, 2026	36.55	37.18	36.33	36.68	36.13	1.05%	487,039
Feb 3, 2026	36.12	36.42	35.71	36.30	35.76	0.44%	486,706
Feb 2, 2026	36.50	36.65	36.11	36.14	35.60	-0.90%	311,727
Jan 30, 2026	36.10	36.65	35.78	36.47	35.93	0.80%	647,698
Jan 29, 2026	35.41	36.33	35.38	36.18	35.64	2.64%	342,657
Jan 28, 2026	35.88	36.11	35.25	35.25	34.72	-2.08%	374,909
Jan 27, 2026	36.22	36.52	35.72	36.00	35.46	-0.85%	403,232
Jan 26, 2026	36.79	36.88	36.20	36.31	35.77	-0.58%	271,586
Jan 23, 2026	36.57	36.83	36.11	36.52	35.98	-0.22%	314,908
Jan 22, 2026	37.55	37.68	36.53	36.60	36.05	-3.28%	548,662
Jan 21, 2026	37.59	37.95	37.32	37.84	37.09	0.93%	559,556
Jan 20, 2026	36.63	37.70	36.63	37.49	36.75	1.54%	684,785
Jan 16, 2026	36.35	37.00	36.03	36.92	36.19	1.54%	640,038
Jan 15, 2026	35.83	36.39	35.82	36.36	35.64	1.48%	401,955
Jan 14, 2026	35.79	35.95	35.36	35.83	35.12	0.31%	351,543
Jan 13, 2026	35.57	35.98	35.22	35.72	35.01	0.45%	334,207
Jan 12, 2026	35.52	35.67	35.35	35.56	34.85	0.23%	352,415
Jan 9, 2026	35.60	35.85	35.40	35.48	34.78	-0.37%	318,996
Jan 8, 2026	35.70	35.94	35.45	35.61	34.90	-0.25%	432,512
Jan 7, 2026	35.50	35.81	35.46	35.70	34.99	0.82%	425,866
Jan 6, 2026	34.88	35.43	34.75	35.41	34.71	1.17%	560,042
Jan 5, 2026	34.70	35.24	34.20	35.00	34.30	1.01%	495,639
Jan 2, 2026	34.30	34.72	33.86	34.65	33.96	0.79%	451,344
Dec 31, 2025	34.66	34.69	34.28	34.38	33.70	-0.72%	330,240
Dec 30, 2025	34.50	34.69	34.41	34.63	33.94	0.20%	380,533
Dec 29, 2025	34.34	34.56	34.10	34.56	33.87	1.14%	379,167
Dec 26, 2025	34.33	34.46	34.14	34.17	33.49	-0.23%	283,755
Dec 24, 2025	33.94	34.29	33.94	34.25	33.57	0.62%	178,415
Dec 23, 2025	33.91	34.22	33.64	34.04	33.36	-0.18%	311,460
Dec 22, 2025	34.11	34.25	33.89	34.10	33.24	-0.29%	376,885
Dec 19, 2025	34.09	34.32	34.09	34.20	33.33	-0.49%	934,879
Dec 18, 2025	34.51	34.70	34.16	34.37	33.50	-0.38%	325,233
Dec 17, 2025	34.50	34.66	34.33	34.50	33.63	0.26%	339,264
Dec 16, 2025	35.02	35.28	34.39	34.41	33.54	-1.63%	375,699
Dec 15, 2025	34.82	35.12	34.80	34.98	34.09	0.84%	424,938
Dec 12, 2025	34.45	34.92	34.45	34.69	33.81	0.93%	497,677
Dec 11, 2025	34.91	35.14	34.28	34.37	33.50	-1.32%	423,619
Dec 10, 2025	35.15	35.38	34.77	34.83	33.95	-0.80%	411,859
Dec 9, 2025	35.33	35.68	35.09	35.11	34.22	-0.09%	234,578
Dec 8, 2025	35.18	35.43	35.00	35.14	34.25	-0.11%	245,822
Dec 5, 2025	35.31	35.48	35.04	35.18	34.29	-0.71%	266,466
Dec 4, 2025	35.55	35.81	35.37	35.43	34.53	-0.59%	315,930
Dec 3, 2025	36.02	36.02	35.42	35.64	34.74	-0.67%	343,331