LTC Properties, Inc. (LTC)
NYSE: LTC · Real-Time Price · USD
35.20
-0.16 (-0.45%)
At close: Oct 23, 2025, 4:00 PM EDT
35.04
-0.16 (-0.45%)
After-hours: Oct 23, 2025, 7:49 PM EDT
LTC Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.37 | 35.37 | 35.04 | 35.20 | 35.20 | -0.45% | 349,936 |
| Oct 22, 2025 | 35.25 | 35.62 | 35.21 | 35.36 | 35.17 | 0.83% | 316,093 |
| Oct 21, 2025 | 35.54 | 35.59 | 34.92 | 35.07 | 34.88 | -1.29% | 288,504 |
| Oct 20, 2025 | 35.31 | 35.54 | 35.14 | 35.53 | 35.34 | 0.88% | 269,670 |
| Oct 17, 2025 | 34.65 | 35.24 | 34.65 | 35.22 | 35.03 | 1.73% | 384,097 |
| Oct 16, 2025 | 34.73 | 34.96 | 34.53 | 34.62 | 34.43 | -0.14% | 267,748 |
| Oct 15, 2025 | 34.32 | 34.70 | 34.25 | 34.67 | 34.48 | 1.34% | 291,794 |
| Oct 14, 2025 | 33.86 | 34.59 | 33.86 | 34.21 | 34.03 | 0.68% | 336,890 |
| Oct 13, 2025 | 34.20 | 34.63 | 33.77 | 33.98 | 33.80 | -0.88% | 337,930 |
| Oct 10, 2025 | 34.43 | 34.65 | 34.16 | 34.28 | 34.10 | -0.17% | 373,142 |
| Oct 9, 2025 | 34.62 | 34.76 | 34.30 | 34.34 | 34.16 | -0.67% | 264,066 |
| Oct 8, 2025 | 34.92 | 34.97 | 34.35 | 34.57 | 34.38 | -1.00% | 378,168 |
| Oct 7, 2025 | 35.00 | 35.04 | 34.48 | 34.92 | 34.73 | -0.40% | 366,891 |
| Oct 6, 2025 | 35.90 | 36.15 | 35.04 | 35.06 | 34.87 | -2.61% | 336,030 |
| Oct 3, 2025 | 36.50 | 36.79 | 36.00 | 36.00 | 35.81 | -1.23% | 295,810 |
| Oct 2, 2025 | 36.96 | 37.04 | 36.27 | 36.45 | 36.25 | -1.57% | 262,807 |
| Oct 1, 2025 | 36.84 | 37.25 | 36.84 | 37.03 | 36.83 | 0.46% | 402,831 |
| Sep 30, 2025 | 36.34 | 37.05 | 36.21 | 36.86 | 36.66 | 1.51% | 586,465 |
| Sep 29, 2025 | 36.49 | 36.76 | 36.25 | 36.31 | 36.12 | -0.82% | 401,456 |
| Sep 26, 2025 | 36.42 | 36.66 | 36.15 | 36.61 | 36.41 | 0.85% | 612,989 |
| Sep 25, 2025 | 36.14 | 36.63 | 36.07 | 36.30 | 36.11 | 0.61% | 543,159 |
| Sep 24, 2025 | 35.72 | 36.25 | 35.62 | 36.08 | 35.89 | 1.78% | 725,083 |
| Sep 23, 2025 | 35.16 | 35.57 | 35.12 | 35.45 | 35.26 | 0.85% | 433,339 |
| Sep 22, 2025 | 35.50 | 35.52 | 35.10 | 35.15 | 34.96 | -1.84% | 568,541 |
| Sep 19, 2025 | 35.41 | 35.83 | 35.34 | 35.81 | 35.43 | -0.11% | 783,234 |
| Sep 18, 2025 | 35.50 | 36.05 | 35.43 | 35.85 | 35.47 | 0.87% | 250,706 |
| Sep 17, 2025 | 35.70 | 35.98 | 35.46 | 35.54 | 35.16 | -0.08% | 306,350 |
| Sep 16, 2025 | 36.25 | 36.47 | 35.51 | 35.57 | 35.19 | -1.88% | 366,274 |
| Sep 15, 2025 | 36.30 | 36.41 | 36.08 | 36.25 | 35.86 | 0.08% | 251,486 |
| Sep 12, 2025 | 36.58 | 36.67 | 36.21 | 36.22 | 35.83 | -0.85% | 257,493 |
| Sep 11, 2025 | 36.61 | 36.68 | 36.28 | 36.53 | 36.14 | -0.05% | 269,037 |
| Sep 10, 2025 | 36.41 | 36.58 | 36.35 | 36.55 | 36.16 | -0.03% | 212,933 |
| Sep 9, 2025 | 36.61 | 36.84 | 36.29 | 36.56 | 36.17 | -0.14% | 221,265 |
| Sep 8, 2025 | 36.35 | 36.66 | 36.35 | 36.61 | 36.22 | -0.03% | 221,170 |
| Sep 5, 2025 | 36.54 | 36.69 | 36.32 | 36.62 | 36.23 | 0.63% | 301,465 |
| Sep 4, 2025 | 36.44 | 36.48 | 36.04 | 36.39 | 36.00 | 0.47% | 197,079 |
| Sep 3, 2025 | 36.13 | 36.50 | 36.11 | 36.22 | 35.83 | -0.30% | 266,237 |
| Sep 2, 2025 | 36.45 | 36.64 | 36.14 | 36.33 | 35.94 | -0.47% | 343,580 |
| Aug 29, 2025 | 36.47 | 36.66 | 36.31 | 36.50 | 36.11 | 0.08% | 272,747 |
| Aug 28, 2025 | 36.40 | 36.48 | 36.08 | 36.47 | 36.08 | 0.03% | 282,277 |
| Aug 27, 2025 | 36.18 | 36.53 | 36.14 | 36.46 | 36.07 | 1.03% | 381,665 |
| Aug 26, 2025 | 35.89 | 36.26 | 35.81 | 36.09 | 35.70 | 0.31% | 293,251 |
| Aug 25, 2025 | 36.76 | 36.95 | 35.88 | 35.98 | 35.59 | -2.23% | 362,889 |
| Aug 22, 2025 | 36.66 | 37.19 | 36.57 | 36.80 | 36.41 | 0.74% | 478,015 |
| Aug 21, 2025 | 36.05 | 36.65 | 35.93 | 36.53 | 36.14 | 0.74% | 494,202 |
| Aug 20, 2025 | 36.00 | 36.40 | 35.75 | 36.26 | 35.69 | 0.92% | 509,368 |
| Aug 19, 2025 | 35.53 | 36.00 | 35.53 | 35.93 | 35.36 | 1.18% | 270,637 |
| Aug 18, 2025 | 35.62 | 35.81 | 35.44 | 35.51 | 34.95 | -0.03% | 244,033 |
| Aug 15, 2025 | 35.50 | 35.58 | 35.30 | 35.52 | 34.96 | 0.06% | 262,555 |
| Aug 14, 2025 | 35.66 | 35.76 | 35.41 | 35.50 | 34.94 | -0.89% | 412,214 |