LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.50	40.05	38.29	39.60	39.60	1.98%	1,250
Feb 11, 2026	39.00	39.00	36.89	38.83	38.83	1.68%	1,534
Feb 10, 2026	38.00	38.20	36.88	38.19	38.19	3.13%	976
Feb 9, 2026	38.49	38.49	36.81	37.03	37.03	-1.23%	2,506
Feb 6, 2026	37.63	38.30	37.13	37.49	37.49	-1.13%	1,428
Feb 5, 2026	36.50	37.94	36.00	37.92	37.92	2.21%	2,155
Feb 4, 2026	36.66	37.19	35.55	37.10	37.10	2.46%	3,215
Feb 3, 2026	36.68	36.76	35.55	36.21	36.21	-0.52%	1,534
Feb 2, 2026	36.22	36.80	35.55	36.40	36.40	-0.14%	2,952
Jan 30, 2026	35.55	36.82	35.31	36.45	36.45	0.75%	1,362
Jan 29, 2026	36.00	36.32	35.00	36.18	36.18	1.71%	1,897
Jan 28, 2026	36.36	36.52	35.39	35.57	35.57	-1.09%	1,332
Jan 27, 2026	36.18	36.72	35.79	35.96	35.96	-0.75%	444
Jan 26, 2026	37.21	37.21	36.19	36.23	36.23	-0.26%	1,301
Jan 23, 2026	36.93	36.93	36.13	36.33	36.33	-2.05%	915
Jan 22, 2026	37.47	37.97	37.01	37.09	37.09	-1.01%	541
Jan 21, 2026	37.45	37.98	37.33	37.46	37.27	-0.34%	1,153
Jan 20, 2026	36.18	37.62	36.18	37.59	37.40	2.65%	1,441
Jan 16, 2026	35.91	36.62	35.91	36.62	36.44	1.36%	781
Jan 15, 2026	35.87	36.26	35.46	36.13	35.95	1.71%	474
Jan 14, 2026	35.80	36.15	35.26	35.52	35.34	-1.14%	360
Jan 13, 2026	35.57	36.02	35.21	35.93	35.75	1.01%	281
Jan 12, 2026	35.51	35.71	35.19	35.57	35.39	0.23%	585
Jan 9, 2026	35.60	36.10	35.46	35.49	35.31	-0.15%	498
Jan 8, 2026	35.59	36.07	35.30	35.55	35.37	-0.53%	464
Jan 7, 2026	34.50	35.92	34.50	35.73	35.55	1.57%	6,948
Jan 6, 2026	35.00	35.18	34.74	35.18	35.00	0.29%	319
Jan 5, 2026	34.89	35.12	34.16	35.08	34.90	1.55%	1,944
Jan 2, 2026	34.42	34.70	33.89	34.54	34.37	0.54%	2,564
Dec 31, 2025	35.40	35.40	34.32	34.36	34.18	-0.93%	568
Dec 30, 2025	34.55	34.91	34.41	34.68	34.50	0.88%	256
Dec 29, 2025	34.86	34.86	34.14	34.38	34.20	0.73%	307
Dec 24, 2025	34.00	34.28	33.94	34.13	33.96	-0.11%	172
Dec 23, 2025	34.34	34.34	33.70	34.17	33.99	0.68%	924
Dec 22, 2025	34.59	35.40	33.71	33.93	33.57	-0.82%	1,539
Dec 19, 2025	34.28	34.59	34.07	34.22	33.85	-0.88%	3,190
Dec 18, 2025	35.00	35.00	34.22	34.52	34.15	0.02%	1,053
Dec 17, 2025	34.90	35.00	34.36	34.51	34.15	-0.63%	467
Dec 16, 2025	35.02	35.30	34.71	34.73	34.37	-0.78%	552
Dec 15, 2025	34.82	35.09	34.71	35.01	34.64	0.63%	1,021
Dec 12, 2025	34.70	35.40	34.40	34.79	34.42	1.19%	700
Dec 11, 2025	35.17	35.17	34.38	34.38	34.02	-1.83%	8,292
Dec 10, 2025	35.11	35.67	34.80	35.02	34.65	-0.85%	334
Dec 9, 2025	35.40	35.87	35.20	35.32	34.95	0.07%	1,241
Dec 8, 2025	35.32	35.39	34.87	35.30	34.92	0.34%	439
Dec 5, 2025	35.55	35.79	35.00	35.18	34.80	-1.28%	670
Dec 4, 2025	35.49	35.75	35.49	35.63	35.26	0.53%	336
Dec 3, 2025	35.99	36.50	35.45	35.45	35.07	-0.89%	1,748
Dec 2, 2025	36.05	36.22	35.68	35.76	35.38	-0.92%	352
Dec 1, 2025	36.30	36.50	36.00	36.10	35.71	-0.88%	532