LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.94	30.74	29.94	30.74	30.74	2.19%	-
Jan 29, 2026	29.50	30.10	29.50	30.08	30.08	1.76%	65
Jan 28, 2026	29.78	30.28	29.56	29.56	29.56	-0.74%	1,380
Jan 27, 2026	30.52	30.76	29.78	29.78	29.78	-2.42%	85
Jan 26, 2026	30.54	30.68	30.44	30.52	30.52	-0.91%	-
Jan 23, 2026	30.96	30.96	30.60	30.80	30.80	-0.77%	-
Jan 22, 2026	32.00	32.00	31.04	31.04	31.04	-3.96%	-
Jan 21, 2026	31.84	32.32	31.84	32.32	32.16	1.57%	350
Jan 20, 2026	31.12	31.94	31.12	31.82	31.66	2.65%	-
Jan 19, 2026	30.90	31.22	30.88	31.00	30.84	-2.39%	165
Jan 16, 2026	31.18	31.76	31.02	31.76	31.60	2.06%	193
Jan 15, 2026	30.54	31.12	30.54	31.12	30.96	1.17%	4
Jan 14, 2026	30.38	30.76	30.26	30.76	30.60	0.52%	-
Jan 13, 2026	30.24	30.72	30.16	30.60	30.44	1.93%	50
Jan 12, 2026	30.02	30.02	30.02	30.02	29.87	-1.57%	-
Jan 9, 2026	30.42	30.74	30.42	30.50	30.35	0.73%	661
Jan 8, 2026	30.28	30.28	30.28	30.28	30.13	0.66%	-
Jan 7, 2026	30.08	30.08	30.08	30.08	29.93	0.33%	-
Jan 6, 2026	29.98	29.98	29.98	29.98	29.83	0.60%	11
Jan 5, 2026	29.46	30.02	29.46	29.80	29.65	2.97%	100
Jan 2, 2026	29.26	29.64	28.94	28.94	28.79	-1.30%	450
Dec 30, 2025	29.32	29.32	29.32	29.32	29.17	-0.07%	-
Dec 29, 2025	29.18	29.34	29.18	29.34	29.19	1.73%	29
Dec 23, 2025	28.86	29.10	28.68	28.84	28.69	-0.28%	15
Dec 22, 2025	29.18	29.18	28.82	28.92	28.61	-0.75%	240
Dec 19, 2025	29.22	29.58	29.02	29.14	28.83	-0.48%	125
Dec 18, 2025	29.30	29.34	29.24	29.28	28.97	-0.20%	-
Dec 17, 2025	29.38	29.38	29.22	29.34	29.03	0.41%	-
Dec 16, 2025	29.54	29.90	29.22	29.22	28.91	-1.55%	565
Dec 15, 2025	29.62	29.68	29.62	29.68	29.36	0.75%	-
Dec 12, 2025	29.36	29.74	29.36	29.46	29.15	0.61%	1
Dec 11, 2025	29.62	30.22	29.12	29.28	28.97	-1.35%	546
Dec 10, 2025	30.02	30.14	29.68	29.68	29.36	-1.46%	1,735
Dec 9, 2025	30.00	30.44	30.00	30.12	29.80	-0.07%	50
Dec 8, 2025	30.40	30.40	30.14	30.14	29.82	0.33%	234
Dec 5, 2025	30.32	30.32	30.04	30.04	29.72	-0.92%	-
Dec 4, 2025	30.42	30.54	30.32	30.32	30.00	-0.59%	1
Dec 3, 2025	30.82	31.00	30.28	30.50	30.18	-1.04%	341
Dec 2, 2025	30.78	30.82	30.70	30.82	30.49	-0.64%	-
Dec 1, 2025	31.16	31.58	31.02	31.02	30.69	-0.89%	130
Nov 28, 2025	32.00	32.06	31.28	31.30	30.97	-1.63%	202
Nov 27, 2025	31.32	31.82	31.32	31.82	31.48	1.02%	-
Nov 26, 2025	31.36	31.72	31.36	31.50	31.17	-0.19%	-
Nov 25, 2025	30.96	31.66	30.96	31.56	31.22	1.54%	-
Nov 24, 2025	31.02	31.34	30.92	31.08	30.75	-0.13%	-
Nov 21, 2025	30.84	31.24	30.82	31.12	30.79	0.52%	-
Nov 20, 2025	31.02	31.02	30.80	30.96	30.63	-0.19%	-
Nov 19, 2025	31.22	31.22	31.02	31.02	30.53	-0.96%	-
Nov 18, 2025	31.02	31.40	31.02	31.32	30.82	0.64%	150
Nov 17, 2025	30.90	31.12	30.90	31.12	30.63	0.26%	-