LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	34.89	34.99	34.55	34.84	34.84	-0.14%	253,165
Jun 4, 2025	34.95	35.33	34.85	34.89	34.89	-0.51%	234,172
Jun 3, 2025	35.34	35.60	34.82	35.07	35.07	-0.57%	248,827
Jun 2, 2025	35.25	35.75	35.13	35.27	35.27	-0.34%	374,273
May 30, 2025	35.29	35.72	35.22	35.39	35.39	0.06%	325,374
May 29, 2025	35.10	35.57	35.10	35.37	35.37	0.48%	254,739
May 28, 2025	35.67	35.68	34.97	35.20	35.20	-1.32%	256,718
May 27, 2025	35.45	35.86	35.32	35.67	35.67	1.11%	387,919
May 23, 2025	34.85	35.38	34.78	35.28	35.28	1.23%	334,097
May 22, 2025	35.19	35.37	34.76	34.85	34.85	-1.39%	306,082
May 21, 2025	35.78	35.92	35.15	35.34	35.15	-1.67%	266,604
May 20, 2025	36.08	36.20	35.90	35.94	35.75	-0.55%	244,502
May 19, 2025	35.97	36.14	35.85	36.14	35.94	0.42%	342,281
May 16, 2025	35.49	36.00	35.49	35.99	35.80	1.49%	279,983
May 15, 2025	35.28	35.70	35.26	35.46	35.27	1.20%	385,567
May 14, 2025	35.36	35.42	34.75	35.04	34.85	-1.46%	332,721
May 13, 2025	35.67	35.76	35.23	35.56	35.37	0.17%	352,943
May 12, 2025	36.10	36.40	35.47	35.50	35.31	-1.11%	306,263
May 9, 2025	35.77	36.04	35.42	35.90	35.71	0.22%	247,851
May 8, 2025	36.24	36.51	35.70	35.82	35.63	-1.16%	255,941
May 7, 2025	35.99	36.99	35.91	36.24	36.04	1.26%	503,310
May 6, 2025	34.98	35.87	34.11	35.79	35.60	3.50%	523,343
May 5, 2025	35.38	35.51	34.58	34.58	34.39	-1.90%	582,427
May 2, 2025	35.97	36.00	35.24	35.25	35.06	-1.29%	403,740
May 1, 2025	35.68	35.99	35.42	35.71	35.52	-0.45%	213,958
Apr 30, 2025	35.55	35.96	35.24	35.87	35.68	0.93%	290,018
Apr 29, 2025	35.32	35.75	35.31	35.54	35.35	0.17%	296,309
Apr 28, 2025	35.40	35.61	35.04	35.48	35.29	0.20%	360,494
Apr 25, 2025	35.45	35.56	34.95	35.41	35.22	-0.31%	172,512
Apr 24, 2025	35.59	35.59	35.25	35.52	35.33	-	203,694
Apr 23, 2025	36.04	36.39	35.41	35.52	35.33	-1.61%	303,878
Apr 22, 2025	35.75	36.22	35.43	36.10	35.90	1.55%	335,751
Apr 21, 2025	35.53	35.98	35.20	35.55	35.17	-0.56%	347,296
Apr 17, 2025	35.10	35.83	35.10	35.75	35.37	1.30%	289,308
Apr 16, 2025	35.05	35.42	34.86	35.29	34.92	0.94%	267,957
Apr 15, 2025	34.67	35.12	34.56	34.96	34.59	0.89%	432,013
Apr 14, 2025	34.22	34.89	34.11	34.65	34.28	1.70%	239,175
Apr 11, 2025	33.76	34.31	33.20	34.07	33.71	1.10%	315,147
Apr 10, 2025	33.75	34.45	33.25	33.70	33.34	-0.47%	322,194
Apr 9, 2025	32.38	34.31	31.70	33.86	33.50	3.14%	558,872
Apr 8, 2025	34.02	34.39	32.47	32.83	32.48	-2.09%	366,800
Apr 7, 2025	33.85	34.92	33.01	33.53	33.17	-3.34%	571,294
Apr 4, 2025	35.01	35.75	34.50	34.69	34.32	-2.01%	481,235
Apr 3, 2025	35.29	36.11	35.20	35.40	35.02	0.23%	375,815
Apr 2, 2025	35.35	35.77	35.01	35.32	34.95	-0.65%	291,990
Apr 1, 2025	35.52	35.82	35.16	35.55	35.17	0.28%	324,019
Mar 31, 2025	35.30	35.67	35.20	35.45	35.07	0.57%	318,809
Mar 28, 2025	35.12	35.27	34.87	35.25	34.88	0.92%	263,699
Mar 27, 2025	35.11	35.30	34.77	34.93	34.56	-0.09%	173,644
Mar 26, 2025	34.91	35.23	34.91	34.96	34.59	0.37%	152,667