LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	36.69	37.29	36.37	36.69	36.69	0.41%	565,261
Mar 20, 2026	38.50	38.50	36.46	36.54	36.35	-4.79%	1,036,874
Mar 19, 2026	38.58	38.92	38.17	38.38	38.18	-0.95%	337,548
Mar 18, 2026	38.70	39.07	38.41	38.75	38.55	-0.05%	401,974
Mar 17, 2026	39.16	39.21	38.60	38.77	38.57	-0.56%	380,479
Mar 16, 2026	39.31	39.52	38.97	38.99	38.79	-0.28%	339,336
Mar 13, 2026	39.33	39.55	38.96	39.10	38.90	0.18%	371,208
Mar 12, 2026	38.66	39.28	38.46	39.03	38.83	0.72%	230,857
Mar 11, 2026	38.75	39.15	38.18	38.75	38.55	-0.23%	228,227
Mar 10, 2026	38.57	39.23	38.34	38.84	38.64	0.18%	251,166
Mar 9, 2026	38.34	38.97	37.90	38.77	38.57	0.96%	507,209
Mar 6, 2026	38.00	38.43	37.68	38.40	38.20	0.63%	314,991
Mar 5, 2026	38.33	38.51	37.86	38.16	37.96	-1.17%	377,622
Mar 4, 2026	39.37	39.45	38.58	38.61	38.41	-2.20%	360,670
Mar 3, 2026	39.87	39.93	39.31	39.48	39.27	-1.32%	455,246
Mar 2, 2026	39.67	40.12	38.97	40.01	39.80	0.83%	453,572
Feb 27, 2026	40.27	40.80	39.62	39.68	39.47	-1.68%	775,922
Feb 26, 2026	39.77	40.54	39.41	40.36	40.15	1.92%	810,367
Feb 25, 2026	38.64	39.78	38.48	39.60	39.39	1.41%	525,350
Feb 24, 2026	39.26	39.27	38.71	39.05	38.85	-0.36%	350,615
Feb 23, 2026	38.98	39.66	38.98	39.19	38.99	0.69%	312,901
Feb 20, 2026	38.98	39.09	38.56	38.92	38.72	-	232,088
Feb 19, 2026	39.07	39.53	38.84	38.92	38.53	-0.23%	332,749
Feb 18, 2026	39.86	39.95	38.92	39.01	38.62	-2.23%	362,807
Feb 17, 2026	39.55	39.90	39.35	39.90	39.50	1.29%	328,729
Feb 13, 2026	39.37	39.74	39.11	39.39	38.99	0.66%	313,132
Feb 12, 2026	39.47	40.05	39.09	39.13	38.74	-0.71%	493,357
Feb 11, 2026	37.99	39.44	37.64	39.41	39.01	3.66%	530,461
Feb 10, 2026	37.17	38.35	37.15	38.02	37.64	1.98%	394,052
Feb 9, 2026	37.27	37.50	36.82	37.28	36.91	-0.29%	192,768
Feb 6, 2026	37.76	38.08	37.23	37.39	37.01	-0.90%	420,152
Feb 5, 2026	36.87	38.18	36.74	37.73	37.35	2.86%	590,083
Feb 4, 2026	36.55	37.18	36.33	36.68	36.31	1.05%	487,039
Feb 3, 2026	36.12	36.42	35.71	36.30	35.93	0.44%	486,706
Feb 2, 2026	36.50	36.65	36.11	36.14	35.78	-0.90%	311,727
Jan 30, 2026	36.10	36.65	35.78	36.47	36.10	0.80%	647,698
Jan 29, 2026	35.41	36.33	35.38	36.18	35.82	2.64%	342,657
Jan 28, 2026	35.88	36.11	35.25	35.25	34.90	-2.08%	374,909
Jan 27, 2026	36.22	36.52	35.72	36.00	35.64	-0.85%	403,232
Jan 26, 2026	36.79	36.88	36.20	36.31	35.94	-0.58%	271,586
Jan 23, 2026	36.57	36.83	36.11	36.52	36.15	-0.22%	314,908
Jan 22, 2026	37.55	37.68	36.53	36.60	36.23	-3.28%	548,662
Jan 21, 2026	37.59	37.95	37.32	37.84	37.27	0.93%	559,556
Jan 20, 2026	36.63	37.70	36.63	37.49	36.93	1.54%	684,785
Jan 16, 2026	36.35	37.00	36.03	36.92	36.37	1.54%	640,038
Jan 15, 2026	35.83	36.39	35.82	36.36	35.81	1.48%	401,955
Jan 14, 2026	35.79	35.95	35.36	35.83	35.29	0.31%	351,543
Jan 13, 2026	35.57	35.98	35.22	35.72	35.18	0.45%	334,207
Jan 12, 2026	35.52	35.67	35.35	35.56	35.03	0.23%	352,415
Jan 9, 2026	35.60	35.85	35.40	35.48	34.95	-0.37%	318,996