LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.76	33.02	32.76	32.88	32.88	-0.36%	610
Feb 19, 2026	32.84	33.24	32.84	33.00	32.84	-0.12%	85
Feb 18, 2026	33.26	33.40	32.98	33.04	32.88	-1.31%	1
Feb 17, 2026	32.74	33.50	32.74	33.48	33.32	0.84%	785
Feb 16, 2026	33.02	33.20	33.02	33.20	33.04	0.06%	29
Feb 13, 2026	33.02	33.32	33.02	33.18	33.02	-0.42%	90
Feb 12, 2026	33.08	33.32	32.74	33.32	33.16	0.73%	500
Feb 11, 2026	31.74	33.08	31.74	33.08	32.92	3.57%	-
Feb 10, 2026	31.12	32.02	31.12	31.94	31.78	1.91%	127
Feb 9, 2026	31.34	31.34	31.34	31.34	31.19	-1.45%	-
Feb 6, 2026	31.72	31.80	31.72	31.80	31.64	-0.50%	300
Feb 5, 2026	30.84	31.96	30.84	31.96	31.80	2.96%	-
Feb 4, 2026	30.80	31.28	30.78	31.04	30.89	0.58%	8,677
Feb 3, 2026	30.64	30.86	30.64	30.86	30.71	0.98%	1,010
Feb 2, 2026	30.38	30.86	30.38	30.56	30.41	-0.59%	170
Jan 30, 2026	29.94	30.74	29.94	30.74	30.59	2.19%	-
Jan 29, 2026	29.50	30.10	29.50	30.08	29.93	1.76%	65
Jan 28, 2026	29.78	30.28	29.56	29.56	29.42	-0.74%	1,380
Jan 27, 2026	30.52	30.76	29.78	29.78	29.63	-2.42%	85
Jan 26, 2026	30.54	30.68	30.44	30.52	30.37	-0.91%	-
Jan 23, 2026	30.96	30.96	30.60	30.80	30.65	-0.77%	-
Jan 22, 2026	32.00	32.00	31.04	31.04	30.89	-3.96%	-
Jan 21, 2026	31.84	32.32	31.84	32.32	32.00	1.57%	350
Jan 20, 2026	31.12	31.94	31.12	31.82	31.51	2.65%	-
Jan 19, 2026	30.90	31.22	30.88	31.00	30.69	-2.39%	165
Jan 16, 2026	31.18	31.76	31.02	31.76	31.45	2.06%	193
Jan 15, 2026	30.54	31.12	30.54	31.12	30.81	1.17%	4
Jan 14, 2026	30.38	30.76	30.26	30.76	30.46	0.52%	-
Jan 13, 2026	30.24	30.72	30.16	30.60	30.30	1.93%	50
Jan 12, 2026	30.02	30.02	30.02	30.02	29.72	-1.57%	-
Jan 9, 2026	30.42	30.74	30.42	30.50	30.20	0.73%	661
Jan 8, 2026	30.28	30.28	30.28	30.28	29.98	0.66%	-
Jan 7, 2026	30.08	30.08	30.08	30.08	29.78	0.33%	-
Jan 6, 2026	29.98	29.98	29.98	29.98	29.68	0.60%	11
Jan 5, 2026	29.46	30.02	29.46	29.80	29.51	2.97%	100
Jan 2, 2026	29.26	29.64	28.94	28.94	28.65	-1.30%	450
Dec 30, 2025	29.32	29.32	29.32	29.32	29.03	-0.07%	-
Dec 29, 2025	29.18	29.34	29.18	29.34	29.05	1.73%	29
Dec 23, 2025	28.86	29.10	28.68	28.84	28.55	-0.28%	15
Dec 22, 2025	29.18	29.18	28.82	28.92	28.47	-0.75%	240
Dec 19, 2025	29.22	29.58	29.02	29.14	28.69	-0.48%	125
Dec 18, 2025	29.30	29.34	29.24	29.28	28.83	-0.20%	-
Dec 17, 2025	29.38	29.38	29.22	29.34	28.89	0.41%	-
Dec 16, 2025	29.54	29.90	29.22	29.22	28.77	-1.55%	565
Dec 15, 2025	29.62	29.68	29.62	29.68	29.22	0.75%	-
Dec 12, 2025	29.36	29.74	29.36	29.46	29.01	0.61%	1
Dec 11, 2025	29.62	30.22	29.12	29.28	28.83	-1.35%	546
Dec 10, 2025	30.02	30.14	29.68	29.68	29.22	-1.46%	1,735
Dec 9, 2025	30.00	30.44	30.00	30.12	29.66	-0.07%	50
Dec 8, 2025	30.40	30.40	30.14	30.14	29.68	0.33%	234