LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.27	40.80	39.62	39.68	39.68	-1.68%	769,151
Feb 26, 2026	39.77	40.54	39.41	40.36	40.36	1.92%	789,535
Feb 25, 2026	38.64	39.78	38.48	39.60	39.60	1.41%	512,739
Feb 24, 2026	39.26	39.27	38.71	39.05	39.05	-0.36%	350,550
Feb 23, 2026	38.98	39.66	38.98	39.19	39.19	0.69%	301,185
Feb 20, 2026	38.98	39.09	38.56	38.92	38.92	-	231,773
Feb 19, 2026	39.07	39.53	38.84	38.92	38.73	-0.23%	332,725
Feb 18, 2026	39.86	39.95	38.92	39.01	38.82	-2.23%	362,807
Feb 17, 2026	39.55	39.90	39.35	39.90	39.71	1.29%	328,729
Feb 13, 2026	39.37	39.74	39.11	39.39	39.20	0.66%	313,132
Feb 12, 2026	39.47	40.05	39.09	39.13	38.94	-0.71%	493,357
Feb 11, 2026	37.99	39.44	37.64	39.41	39.22	3.66%	530,461
Feb 10, 2026	37.17	38.35	37.15	38.02	37.83	1.98%	394,052
Feb 9, 2026	37.27	37.50	36.82	37.28	37.10	-0.29%	192,768
Feb 6, 2026	37.76	38.08	37.23	37.39	37.21	-0.90%	420,152
Feb 5, 2026	36.87	38.18	36.74	37.73	37.55	2.86%	590,083
Feb 4, 2026	36.55	37.18	36.33	36.68	36.50	1.05%	487,039
Feb 3, 2026	36.12	36.42	35.71	36.30	36.12	0.44%	486,706
Feb 2, 2026	36.50	36.65	36.11	36.14	35.96	-0.90%	311,727
Jan 30, 2026	36.10	36.65	35.78	36.47	36.29	0.80%	647,698
Jan 29, 2026	35.41	36.33	35.38	36.18	36.00	2.64%	342,657
Jan 28, 2026	35.88	36.11	35.25	35.25	35.08	-2.08%	374,909
Jan 27, 2026	36.22	36.52	35.72	36.00	35.82	-0.85%	403,232
Jan 26, 2026	36.79	36.88	36.20	36.31	36.13	-0.58%	271,586
Jan 23, 2026	36.57	36.83	36.11	36.52	36.34	-0.22%	314,908
Jan 22, 2026	37.55	37.68	36.53	36.60	36.42	-3.28%	548,662
Jan 21, 2026	37.59	37.95	37.32	37.84	37.47	0.93%	559,556
Jan 20, 2026	36.63	37.70	36.63	37.49	37.12	1.54%	684,785
Jan 16, 2026	36.35	37.00	36.03	36.92	36.56	1.54%	640,038
Jan 15, 2026	35.83	36.39	35.82	36.36	36.00	1.48%	401,955
Jan 14, 2026	35.79	35.95	35.36	35.83	35.48	0.31%	351,543
Jan 13, 2026	35.57	35.98	35.22	35.72	35.37	0.45%	334,207
Jan 12, 2026	35.52	35.67	35.35	35.56	35.21	0.23%	352,415
Jan 9, 2026	35.60	35.85	35.40	35.48	35.13	-0.37%	318,996
Jan 8, 2026	35.70	35.94	35.45	35.61	35.26	-0.25%	432,512
Jan 7, 2026	35.50	35.81	35.46	35.70	35.35	0.82%	425,866
Jan 6, 2026	34.88	35.43	34.75	35.41	35.06	1.17%	560,042
Jan 5, 2026	34.70	35.24	34.20	35.00	34.65	1.01%	495,639
Jan 2, 2026	34.30	34.72	33.86	34.65	34.31	0.79%	451,344
Dec 31, 2025	34.66	34.69	34.28	34.38	34.04	-0.72%	330,240
Dec 30, 2025	34.50	34.69	34.41	34.63	34.29	0.20%	380,533
Dec 29, 2025	34.34	34.56	34.10	34.56	34.22	1.14%	379,167
Dec 26, 2025	34.33	34.46	34.14	34.17	33.83	-0.23%	283,755
Dec 24, 2025	33.94	34.29	33.94	34.25	33.91	0.62%	178,415
Dec 23, 2025	33.91	34.22	33.64	34.04	33.70	-0.18%	311,460
Dec 22, 2025	34.11	34.25	33.89	34.10	33.58	-0.29%	376,885
Dec 19, 2025	34.09	34.32	34.09	34.20	33.67	-0.49%	934,879
Dec 18, 2025	34.51	34.70	34.16	34.37	33.84	-0.38%	325,233
Dec 17, 2025	34.50	34.66	34.33	34.50	33.97	0.26%	339,264
Dec 16, 2025	35.02	35.28	34.39	34.41	33.88	-1.63%	375,699