LTC Properties, Inc. (LTC)
NYSE: LTC · Real-Time Price · USD
35.52
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed

LTC Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202535.3235.5535.3035.52--203,640
Apr 23, 202536.0436.3935.4135.5235.52-1.61%303,878
Apr 22, 202535.7536.2235.4336.1036.101.55%335,751
Apr 21, 202535.5335.9835.2035.5535.36-0.56%347,296
Apr 17, 202535.1035.8335.1035.7535.561.30%289,308
Apr 16, 202535.0535.4234.8635.2935.110.94%267,957
Apr 15, 202534.6735.1234.5634.9634.780.89%432,013
Apr 14, 202534.2234.8934.1134.6534.471.70%239,175
Apr 11, 202533.7634.3133.2034.0733.891.10%315,147
Apr 10, 202533.7534.4533.2533.7033.52-0.47%322,194
Apr 9, 202532.3834.3131.7033.8633.683.14%558,872
Apr 8, 202534.0234.3932.4732.8332.66-2.09%366,800
Apr 7, 202533.8534.9233.0133.5333.35-3.34%571,294
Apr 4, 202535.0135.7534.5034.6934.51-2.01%481,235
Apr 3, 202535.2936.1135.2035.4035.220.23%375,815
Apr 2, 202535.3535.7735.0135.3235.14-0.65%291,990
Apr 1, 202535.5235.8235.1635.5535.360.28%324,019
Mar 31, 202535.3035.6735.2035.4535.260.57%318,809
Mar 28, 202535.1235.2734.8735.2535.070.92%263,699
Mar 27, 202535.1135.3034.7734.9334.75-0.09%173,644
Mar 26, 202534.9135.2334.9134.9634.780.37%152,667
Mar 25, 202534.9234.9834.5334.8334.65-0.66%216,485
Mar 24, 202534.8635.1434.6035.0634.881.27%294,874
Mar 21, 202534.7234.9434.4034.6234.44-1.23%675,266
Mar 20, 202535.3535.4335.0435.0534.68-0.88%314,514
Mar 19, 202535.5535.6535.1335.3634.98-0.73%450,573
Mar 18, 202535.9736.2035.6135.6235.24-0.97%443,775
Mar 17, 202535.8036.2135.8035.9735.590.03%461,107
Mar 14, 202535.3235.9935.2435.9635.581.90%250,410
Mar 13, 202535.4235.8435.0835.2934.910.06%182,139
Mar 12, 202535.5835.7134.9135.2734.89-1.29%249,182
Mar 11, 202536.3436.4835.4635.7335.35-1.13%411,457
Mar 10, 202536.0236.7735.7836.1435.760.14%374,392
Mar 7, 202535.8036.3335.5136.0935.710.92%445,348
Mar 6, 202535.7435.7835.1035.7635.38-0.47%409,170
Mar 5, 202535.4636.0635.4335.9335.550.67%484,409
Mar 4, 202535.6636.2035.5335.6935.31-0.22%363,166
Mar 3, 202534.8435.7834.7635.7735.392.52%430,348
Feb 28, 202534.8835.0534.4934.8934.520.35%451,888
Feb 27, 202534.5735.0234.5134.7734.400.17%272,164
Feb 26, 202534.4834.8634.2434.7134.340.32%431,633
Feb 25, 202534.3334.8033.7834.6034.23-0.77%599,578
Feb 24, 202534.4034.9534.1834.8734.501.25%433,229
Feb 21, 202534.8834.9834.0834.4434.07-0.49%295,027
Feb 20, 202534.6634.9434.5434.6134.24-0.77%319,323
Feb 19, 202534.7535.1234.6634.8834.320.32%325,803
Feb 18, 202534.3434.9834.2634.7734.211.02%242,617
Feb 14, 202534.5434.6934.3534.4233.87-0.43%209,013
Feb 13, 202533.8934.6233.7434.5734.022.52%368,052
Feb 12, 202533.4833.9033.4033.7233.18-0.82%221,248