LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	37.41	38.36	37.39	37.75	37.75	1.21%	201,723
Nov 1, 2024	38.45	38.59	37.28	37.30	37.30	-2.36%	219,890
Oct 31, 2024	39.00	39.64	38.13	38.20	38.20	-2.05%	385,814
Oct 30, 2024	37.99	39.26	37.79	39.00	39.00	2.42%	419,511
Oct 29, 2024	35.91	38.09	35.91	38.08	38.08	5.95%	555,516
Oct 28, 2024	35.68	36.15	35.66	35.94	35.94	1.30%	244,363
Oct 25, 2024	35.84	36.01	35.46	35.48	35.48	-0.87%	318,261
Oct 24, 2024	35.94	36.13	35.70	35.79	35.79	-0.42%	184,251
Oct 23, 2024	35.63	35.97	35.59	35.94	35.94	0.25%	214,772
Oct 22, 2024	35.60	36.09	35.53	35.85	35.66	0.59%	196,656
Oct 21, 2024	36.23	36.35	35.59	35.64	35.45	-1.30%	196,163
Oct 18, 2024	36.36	36.48	36.05	36.11	35.92	-0.41%	227,005
Oct 17, 2024	36.31	36.65	36.15	36.26	36.07	-0.63%	241,853
Oct 16, 2024	36.01	36.63	35.84	36.49	36.30	1.81%	429,094
Oct 15, 2024	35.70	36.07	35.61	35.84	35.65	0.65%	191,988
Oct 14, 2024	35.64	35.83	35.56	35.61	35.42	0.08%	329,387
Oct 11, 2024	35.52	35.75	35.44	35.58	35.39	0.62%	170,330
Oct 10, 2024	35.59	35.68	35.30	35.36	35.17	-0.90%	302,889
Oct 9, 2024	35.70	35.83	35.44	35.68	35.49	-0.03%	181,684
Oct 8, 2024	36.29	36.38	35.25	35.69	35.50	-1.16%	309,807
Oct 7, 2024	35.80	36.17	35.70	36.11	35.92	0.75%	424,372
Oct 4, 2024	35.80	36.00	35.56	35.84	35.65	-0.19%	260,966
Oct 3, 2024	36.02	36.06	35.68	35.91	35.72	-0.75%	208,211
Oct 2, 2024	36.27	36.72	36.11	36.18	35.99	-1.07%	197,547
Oct 1, 2024	36.72	36.93	36.48	36.57	36.38	-0.33%	177,993
Sep 30, 2024	36.62	36.80	36.38	36.69	36.50	0.19%	286,480
Sep 27, 2024	36.63	36.94	36.42	36.62	36.43	0.47%	205,818
Sep 26, 2024	37.00	37.07	36.36	36.45	36.26	-1.49%	301,656
Sep 25, 2024	36.94	37.23	36.82	37.00	36.81	0.33%	292,228
Sep 24, 2024	36.62	37.05	36.61	36.88	36.69	0.33%	190,375
Sep 23, 2024	36.17	36.79	36.03	36.76	36.57	2.11%	209,349
Sep 20, 2024	36.04	36.30	35.81	36.00	35.81	-1.37%	984,118
Sep 19, 2024	37.49	37.51	36.31	36.50	36.12	-2.17%	402,630
Sep 18, 2024	37.33	37.80	37.05	37.31	36.92	0.11%	218,425
Sep 17, 2024	38.11	38.11	37.26	37.27	36.88	-1.25%	215,165
Sep 16, 2024	37.70	37.88	37.55	37.74	37.34	0.13%	199,346
Sep 13, 2024	37.55	37.73	37.43	37.69	37.30	0.78%	304,279
Sep 12, 2024	37.15	37.42	36.99	37.40	37.01	1.16%	173,783
Sep 11, 2024	36.71	37.00	36.38	36.97	36.58	0.03%	143,257
Sep 10, 2024	36.71	37.04	36.71	36.96	36.57	0.98%	150,057
Sep 9, 2024	36.53	36.71	36.36	36.60	36.22	-0.19%	208,406
Sep 6, 2024	36.93	36.93	36.24	36.67	36.29	-0.16%	211,076
Sep 5, 2024	36.70	36.99	36.44	36.73	36.35	0.49%	156,239
Sep 4, 2024	36.15	36.59	36.15	36.55	36.17	0.91%	172,553
Sep 3, 2024	36.50	36.78	36.05	36.22	35.84	-1.39%	389,794
Aug 30, 2024	36.60	36.83	36.45	36.73	36.35	0.82%	270,344
Aug 29, 2024	36.73	36.74	36.36	36.43	36.05	-0.57%	163,977
Aug 28, 2024	36.61	36.96	36.52	36.64	36.26	0.11%	347,757
Aug 27, 2024	36.24	36.77	36.06	36.60	36.22	0.99%	542,694
Aug 26, 2024	36.34	36.45	36.07	36.24	35.86	0.25%	575,557
Aug 23, 2024	35.60	36.32	35.53	36.15	35.77	2.18%	280,139
Aug 22, 2024	35.76	35.82	35.32	35.38	35.01	-1.53%	206,843
Aug 21, 2024	36.00	36.00	35.70	35.93	35.36	0.48%	312,493
Aug 20, 2024	35.75	35.92	35.55	35.76	35.20	0.06%	287,103
Aug 19, 2024	35.85	36.00	35.60	35.74	35.18	0.11%	269,399
Aug 16, 2024	35.90	36.15	35.69	35.70	35.14	-0.83%	245,429
Aug 15, 2024	36.05	36.16	35.74	36.00	35.43	0.39%	322,715
Aug 14, 2024	35.96	36.02	35.75	35.86	35.30	0.08%	211,251
Aug 13, 2024	36.09	36.11	35.72	35.83	35.27	-0.19%	207,129
Aug 12, 2024	36.06	36.12	35.65	35.90	35.33	-0.22%	260,579
Aug 9, 2024	36.09	36.09	35.77	35.98	35.41	0.19%	174,851
Aug 8, 2024	35.99	36.16	35.79	35.91	35.34	0.25%	237,639
Aug 7, 2024	36.18	36.30	35.79	35.82	35.26	-0.36%	204,491
Aug 6, 2024	35.41	36.45	35.25	35.95	35.38	1.61%	337,239
Aug 5, 2024	35.10	35.94	35.05	35.38	34.82	-1.72%	319,336
Aug 2, 2024	35.36	36.28	35.26	36.00	35.43	0.70%	349,676
Aug 1, 2024	35.84	35.92	35.17	35.75	35.19	0.11%	536,820
Jul 31, 2024	35.64	36.18	35.12	35.71	35.15	0.62%	624,503
Jul 30, 2024	36.64	37.12	35.37	35.49	34.93	-6.09%	555,541
Jul 29, 2024	38.10	38.15	37.61	37.79	37.19	-0.94%	218,638
Jul 26, 2024	38.13	38.28	37.78	38.15	37.55	1.01%	229,472
Jul 25, 2024	37.48	38.27	37.45	37.77	37.17	1.31%	335,105
Jul 24, 2024	37.55	38.04	37.27	37.28	36.69	-0.85%	326,759
Jul 23, 2024	36.84	37.68	36.71	37.60	37.01	1.32%	447,226
Jul 22, 2024	36.57	37.25	36.51	37.11	36.34	1.23%	269,933
Jul 19, 2024	36.84	37.07	36.60	36.66	35.90	-0.22%	221,085
Jul 18, 2024	36.50	37.14	36.49	36.74	35.98	0.38%	332,247
Jul 17, 2024	36.37	36.98	36.37	36.60	35.84	0.63%	215,168
Jul 16, 2024	36.20	36.48	36.02	36.37	35.62	1.20%	307,531
Jul 15, 2024	35.73	36.17	35.66	35.94	35.20	1.04%	316,439
Jul 12, 2024	35.38	35.80	35.24	35.57	34.83	1.28%	274,463
Jul 11, 2024	34.98	35.43	34.80	35.12	34.39	1.68%	281,185
Jul 10, 2024	34.16	34.58	34.11	34.54	33.82	1.38%	239,615
Jul 9, 2024	34.32	34.43	34.00	34.07	33.36	-0.70%	517,542
Jul 8, 2024	34.65	34.80	34.29	34.31	33.60	-0.61%	281,802
Jul 5, 2024	34.37	34.55	34.22	34.52	33.81	0.70%	164,217
Jul 3, 2024	34.52	34.55	34.24	34.28	33.57	-0.55%	80,955
Jul 2, 2024	34.52	34.54	34.24	34.47	33.76	0.09%	198,272
Jul 1, 2024	34.39	34.56	34.04	34.44	33.73	-0.17%	266,277
Jun 28, 2024	34.36	34.57	34.15	34.50	33.79	1.08%	791,224
Jun 27, 2024	33.57	34.14	33.48	34.13	33.42	1.97%	281,152
Jun 26, 2024	33.24	33.56	33.12	33.47	32.78	0.09%	266,471
Jun 25, 2024	34.03	34.03	33.43	33.44	32.75	-1.94%	182,877
Jun 24, 2024	33.93	34.35	33.93	34.10	33.39	0.59%	275,177
Jun 21, 2024	33.60	34.04	33.53	33.90	33.20	1.07%	702,505
Jun 20, 2024	33.65	33.85	33.50	33.54	32.85	-1.09%	152,524
Jun 18, 2024	33.71	33.99	33.70	33.91	33.02	0.68%	133,595
Jun 17, 2024	33.55	33.70	33.37	33.68	32.80	0.06%	297,142
Jun 14, 2024	33.75	34.01	33.44	33.66	32.78	-0.80%	353,298
Jun 13, 2024	33.70	34.08	33.66	33.93	33.04	0.47%	236,492