LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	36.50	36.79	36.34	36.26	-	-0.52%	86,492
Oct 2, 2025	36.96	37.04	36.27	36.45	36.45	-1.57%	262,807
Oct 1, 2025	36.84	37.25	36.84	37.03	37.03	0.46%	402,831
Sep 30, 2025	36.34	37.05	36.21	36.86	36.86	1.51%	586,465
Sep 29, 2025	36.49	36.76	36.25	36.31	36.31	-0.82%	401,456
Sep 26, 2025	36.42	36.66	36.15	36.61	36.61	0.85%	612,989
Sep 25, 2025	36.14	36.63	36.07	36.30	36.30	0.61%	543,159
Sep 24, 2025	35.72	36.25	35.62	36.08	36.08	1.78%	725,083
Sep 23, 2025	35.16	35.57	35.12	35.45	35.45	0.85%	433,339
Sep 22, 2025	35.50	35.52	35.10	35.15	35.15	-1.84%	568,541
Sep 19, 2025	35.41	35.83	35.34	35.81	35.62	-0.11%	783,234
Sep 18, 2025	35.50	36.05	35.43	35.85	35.66	0.87%	250,706
Sep 17, 2025	35.70	35.98	35.46	35.54	35.35	-0.08%	306,350
Sep 16, 2025	36.25	36.47	35.51	35.57	35.38	-1.88%	366,274
Sep 15, 2025	36.30	36.41	36.08	36.25	36.06	0.08%	251,486
Sep 12, 2025	36.58	36.67	36.21	36.22	36.03	-0.85%	257,493
Sep 11, 2025	36.61	36.68	36.28	36.53	36.33	-0.05%	269,037
Sep 10, 2025	36.41	36.58	36.35	36.55	36.35	-0.03%	212,933
Sep 9, 2025	36.61	36.84	36.29	36.56	36.36	-0.14%	221,265
Sep 8, 2025	36.35	36.66	36.35	36.61	36.41	-0.03%	221,170
Sep 5, 2025	36.54	36.69	36.32	36.62	36.42	0.63%	301,465
Sep 4, 2025	36.44	36.48	36.04	36.39	36.19	0.47%	197,079
Sep 3, 2025	36.13	36.50	36.11	36.22	36.03	-0.30%	266,237
Sep 2, 2025	36.45	36.64	36.14	36.33	36.14	-0.47%	343,580
Aug 29, 2025	36.47	36.66	36.31	36.50	36.30	0.08%	272,747
Aug 28, 2025	36.40	36.48	36.08	36.47	36.27	0.03%	282,277
Aug 27, 2025	36.18	36.53	36.14	36.46	36.26	1.03%	381,665
Aug 26, 2025	35.89	36.26	35.81	36.09	35.90	0.31%	293,251
Aug 25, 2025	36.76	36.95	35.88	35.98	35.79	-2.23%	362,889
Aug 22, 2025	36.66	37.19	36.57	36.80	36.60	0.74%	478,015
Aug 21, 2025	36.05	36.65	35.93	36.53	36.33	0.74%	494,202
Aug 20, 2025	36.00	36.40	35.75	36.26	35.88	0.92%	509,368
Aug 19, 2025	35.53	36.00	35.53	35.93	35.55	1.18%	270,637
Aug 18, 2025	35.62	35.81	35.44	35.51	35.14	-0.03%	244,033
Aug 15, 2025	35.50	35.58	35.30	35.52	35.15	0.06%	262,555
Aug 14, 2025	35.66	35.76	35.41	35.50	35.13	-0.89%	412,214
Aug 13, 2025	36.05	36.11	35.34	35.82	35.44	-0.58%	362,710
Aug 12, 2025	35.88	36.14	35.62	36.03	35.65	0.61%	460,371
Aug 11, 2025	35.88	36.08	35.68	35.81	35.43	-0.06%	311,552
Aug 8, 2025	35.33	35.85	35.32	35.83	35.45	1.47%	276,690
Aug 7, 2025	35.42	35.60	35.06	35.31	34.94	0.46%	370,574
Aug 6, 2025	35.41	36.00	35.09	35.15	34.78	-	445,028
Aug 5, 2025	34.33	35.79	34.19	35.15	34.78	1.18%	682,020
Aug 4, 2025	34.32	34.82	34.27	34.74	34.37	1.31%	391,507
Aug 1, 2025	34.56	34.56	33.89	34.29	33.93	0.73%	431,306
Jul 31, 2025	34.00	34.50	33.95	34.04	33.68	-0.41%	475,427
Jul 30, 2025	34.60	34.83	33.98	34.18	33.82	-1.47%	314,066
Jul 29, 2025	34.57	34.78	34.16	34.69	34.33	0.96%	442,485
Jul 28, 2025	35.47	35.59	34.34	34.36	34.00	-3.10%	491,588
Jul 25, 2025	35.55	35.74	35.28	35.46	35.09	-0.25%	227,450