LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.45	38.90	38.36	38.46	38.46	0.03%	1,691,467
Jun 25, 2026	38.15	38.46	37.79	38.45	38.45	1.00%	356,484
Jun 24, 2026	37.48	38.34	37.48	38.07	38.07	2.20%	486,598
Jun 23, 2026	36.75	37.32	36.75	37.25	37.25	2.03%	500,891
Jun 22, 2026	36.03	36.73	36.00	36.51	36.51	0.91%	450,333
Jun 18, 2026	36.29	36.44	36.04	36.37	36.18	0.86%	1,381,767
Jun 17, 2026	36.69	36.98	35.89	36.06	35.87	-2.22%	473,569
Jun 16, 2026	36.77	37.09	36.57	36.88	36.69	0.68%	547,906
Jun 15, 2026	36.79	36.80	36.27	36.63	36.44	-0.54%	607,990
Jun 12, 2026	37.01	37.25	36.64	36.83	36.64	0.03%	432,303
Jun 11, 2026	37.47	37.78	36.82	36.82	36.63	-1.39%	577,837
Jun 10, 2026	37.03	37.62	36.88	37.34	37.14	1.99%	497,744
Jun 9, 2026	35.74	36.84	35.74	36.61	36.42	2.75%	771,749
Jun 8, 2026	35.77	36.20	35.50	35.63	35.44	-1.17%	640,202
Jun 5, 2026	34.90	36.49	34.90	36.05	35.86	3.41%	704,104
Jun 4, 2026	35.41	35.68	34.53	34.86	34.68	-0.57%	497,670
Jun 3, 2026	36.05	36.18	34.93	35.06	34.88	-2.45%	500,971
Jun 2, 2026	36.44	36.48	35.88	35.94	35.75	-0.83%	491,879
Jun 1, 2026	37.30	37.44	36.15	36.24	36.05	-3.13%	647,818
May 29, 2026	37.79	37.83	37.23	37.41	37.21	-1.08%	646,850
May 28, 2026	38.37	38.53	37.58	37.82	37.62	-1.46%	416,607
May 27, 2026	38.83	38.90	38.37	38.38	38.18	-0.98%	280,295
May 26, 2026	38.59	38.84	38.43	38.76	38.56	0.73%	412,920
May 22, 2026	38.62	38.69	38.11	38.48	38.28	-0.41%	343,663
May 21, 2026	38.74	38.74	38.14	38.64	38.44	-0.44%	615,746
May 20, 2026	38.68	39.08	38.58	39.00	38.61	1.01%	429,261
May 19, 2026	38.40	38.77	38.18	38.61	38.22	0.47%	283,172
May 18, 2026	38.08	38.56	37.98	38.43	38.04	1.37%	310,059
May 15, 2026	38.34	38.34	37.86	37.91	37.53	-1.10%	352,422
May 14, 2026	38.92	38.95	38.31	38.33	37.94	-0.78%	273,890
May 13, 2026	38.52	38.82	38.28	38.63	38.24	0.13%	396,957
May 12, 2026	38.46	38.73	38.00	38.58	38.19	0.31%	567,975
May 11, 2026	39.18	39.41	38.44	38.46	38.07	-1.69%	431,953
May 8, 2026	38.75	39.47	38.73	39.12	38.73	1.29%	491,665
May 7, 2026	38.55	38.71	37.78	38.62	38.23	0.39%	470,075
May 6, 2026	38.23	38.82	38.23	38.47	38.08	0.71%	278,627
May 5, 2026	38.27	38.47	37.82	38.20	37.82	-0.08%	298,794
May 4, 2026	38.25	38.73	38.13	38.23	37.85	-0.70%	262,564
May 1, 2026	38.29	38.67	38.18	38.50	38.11	0.73%	288,000
Apr 30, 2026	38.29	38.49	37.90	38.22	37.84	-0.05%	372,128
Apr 29, 2026	38.31	38.65	38.08	38.24	37.85	-0.49%	305,599
Apr 28, 2026	38.73	38.76	38.21	38.43	38.04	0.05%	301,717
Apr 27, 2026	38.34	38.84	38.32	38.41	38.02	0.44%	293,812
Apr 24, 2026	37.83	38.33	37.78	38.24	37.85	0.84%	242,349
Apr 23, 2026	37.73	38.05	37.71	37.92	37.54	1.42%	260,319
Apr 22, 2026	38.52	38.58	37.25	37.39	37.01	-2.91%	411,033
Apr 21, 2026	39.06	39.28	38.43	38.70	38.12	-0.95%	306,187
Apr 20, 2026	39.90	39.98	38.96	39.07	38.49	-1.81%	395,893
Apr 17, 2026	39.88	40.11	39.60	39.79	39.20	-0.10%	653,428
Apr 16, 2026	39.46	39.95	39.46	39.83	39.24	0.58%	346,388
Apr 15, 2026	39.11	39.64	39.01	39.60	39.01	0.58%	215,330
Apr 14, 2026	39.01	39.43	38.84	39.37	38.78	0.20%	209,155
Apr 13, 2026	39.94	39.98	38.90	39.29	38.70	-1.63%	351,977
Apr 10, 2026	39.67	40.12	39.46	39.94	39.34	0.99%	312,569
Apr 9, 2026	39.06	39.92	39.01	39.55	38.96	1.31%	305,046
Apr 8, 2026	38.70	39.20	38.70	39.04	38.46	0.57%	394,213
Apr 7, 2026	38.22	38.86	38.20	38.82	38.24	1.86%	319,120
Apr 6, 2026	38.19	38.45	38.05	38.11	37.54	-0.78%	250,896
Apr 2, 2026	37.75	38.41	37.70	38.41	37.84	2.29%	344,694
Apr 1, 2026	37.16	37.69	37.01	37.55	36.99	1.05%	283,377
Mar 31, 2026	37.71	37.91	37.00	37.16	36.61	-0.43%	392,129
Mar 30, 2026	37.58	37.69	37.19	37.32	36.76	0.21%	434,482
Mar 27, 2026	37.20	37.66	37.07	37.24	36.68	0.22%	333,474
Mar 26, 2026	37.22	37.58	37.03	37.16	36.61	-0.24%	387,581
Mar 25, 2026	37.61	37.82	37.13	37.25	36.69	-0.27%	386,365
Mar 24, 2026	36.63	37.46	36.22	37.35	36.79	1.80%	541,521
Mar 23, 2026	36.69	37.29	36.37	36.69	36.14	0.94%	565,770
Mar 20, 2026	38.50	38.50	36.46	36.54	35.81	-4.79%	1,036,874
Mar 19, 2026	38.58	38.92	38.17	38.38	37.61	-0.95%	337,548
Mar 18, 2026	38.70	39.07	38.41	38.75	37.97	-0.05%	401,974
Mar 17, 2026	39.16	39.21	38.60	38.77	37.99	-0.56%	380,479
Mar 16, 2026	39.31	39.52	38.97	38.99	38.21	-0.28%	339,336
Mar 13, 2026	39.33	39.55	38.96	39.10	38.32	0.18%	371,208
Mar 12, 2026	38.66	39.28	38.46	39.03	38.25	0.72%	230,857
Mar 11, 2026	38.75	39.15	38.18	38.75	37.97	-0.23%	228,227
Mar 10, 2026	38.57	39.23	38.34	38.84	38.06	0.18%	251,166
Mar 9, 2026	38.34	38.97	37.90	38.77	37.99	0.96%	507,209
Mar 6, 2026	38.00	38.43	37.68	38.40	37.63	0.63%	314,991
Mar 5, 2026	38.33	38.51	37.86	38.16	37.39	-1.17%	377,622
Mar 4, 2026	39.37	39.45	38.58	38.61	37.84	-2.20%	360,670
Mar 3, 2026	39.87	39.93	39.31	39.48	38.69	-1.32%	455,246
Mar 2, 2026	39.67	40.12	38.97	40.01	39.21	0.83%	453,572
Feb 27, 2026	40.27	40.80	39.62	39.68	38.88	-1.68%	775,922
Feb 26, 2026	39.77	40.54	39.41	40.36	39.55	1.92%	810,367
Feb 25, 2026	38.64	39.78	38.48	39.60	38.81	1.41%	525,350
Feb 24, 2026	39.26	39.27	38.71	39.05	38.27	-0.36%	350,615
Feb 23, 2026	38.98	39.66	38.98	39.19	38.40	0.69%	312,901
Feb 20, 2026	38.98	39.09	38.56	38.92	38.14	0.49%	232,088
Feb 19, 2026	39.07	39.53	38.84	38.92	37.95	-0.23%	332,749
Feb 18, 2026	39.86	39.95	38.92	39.01	38.04	-2.23%	362,807
Feb 17, 2026	39.55	39.90	39.35	39.90	38.91	1.29%	328,729
Feb 13, 2026	39.37	39.74	39.11	39.39	38.41	0.66%	313,132
Feb 12, 2026	39.47	40.05	39.09	39.13	38.16	-0.71%	493,357
Feb 11, 2026	37.99	39.44	37.64	39.41	38.43	3.66%	530,461
Feb 10, 2026	37.17	38.35	37.15	38.02	37.08	1.98%	394,052
Feb 9, 2026	37.27	37.50	36.82	37.28	36.35	-0.29%	192,768
Feb 6, 2026	37.76	38.08	37.23	37.39	36.46	-0.90%	420,152
Feb 5, 2026	36.87	38.18	36.74	37.73	36.79	2.86%	590,083
Feb 4, 2026	36.55	37.18	36.33	36.68	35.77	1.05%	487,039
Feb 3, 2026	36.12	36.42	35.71	36.30	35.40	0.44%	486,706