LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.76	38.08	37.23	37.39	37.39	-0.90%	419,558
Feb 5, 2026	36.87	38.18	36.74	37.73	37.73	2.86%	589,956
Feb 4, 2026	36.55	37.18	36.33	36.68	36.68	1.05%	485,880
Feb 3, 2026	36.12	36.42	35.71	36.30	36.30	0.44%	486,702
Feb 2, 2026	36.50	36.65	36.11	36.14	36.14	-0.90%	310,809
Jan 30, 2026	36.10	36.65	35.78	36.47	36.47	0.80%	642,078
Jan 29, 2026	35.41	36.33	35.38	36.18	36.18	2.64%	342,515
Jan 28, 2026	35.88	36.11	35.25	35.25	35.25	-2.08%	374,732
Jan 27, 2026	36.22	36.52	35.72	36.00	36.00	-0.85%	402,603
Jan 26, 2026	36.79	36.88	36.20	36.31	36.31	-0.58%	247,560
Jan 23, 2026	36.57	36.83	36.11	36.52	36.52	-0.22%	290,734
Jan 22, 2026	37.55	37.68	36.53	36.60	36.60	-3.28%	548,465
Jan 21, 2026	37.59	37.95	37.32	37.84	37.65	0.93%	552,066
Jan 20, 2026	36.63	37.70	36.63	37.49	37.30	1.54%	684,785
Jan 16, 2026	36.35	37.00	36.03	36.92	36.73	1.54%	640,038
Jan 15, 2026	35.83	36.39	35.82	36.36	36.18	1.48%	401,955
Jan 14, 2026	35.79	35.95	35.36	35.83	35.65	0.31%	351,543
Jan 13, 2026	35.57	35.98	35.22	35.72	35.54	0.45%	334,207
Jan 12, 2026	35.52	35.67	35.35	35.56	35.38	0.23%	352,415
Jan 9, 2026	35.60	35.85	35.40	35.48	35.30	-0.37%	318,996
Jan 8, 2026	35.70	35.94	35.45	35.61	35.43	-0.25%	432,512
Jan 7, 2026	35.50	35.81	35.46	35.70	35.52	0.82%	425,866
Jan 6, 2026	34.88	35.43	34.75	35.41	35.23	1.17%	560,042
Jan 5, 2026	34.70	35.24	34.20	35.00	34.82	1.01%	495,639
Jan 2, 2026	34.30	34.72	33.86	34.65	34.48	0.79%	451,344
Dec 31, 2025	34.66	34.69	34.28	34.38	34.21	-0.72%	330,240
Dec 30, 2025	34.50	34.69	34.41	34.63	34.46	0.20%	380,533
Dec 29, 2025	34.34	34.56	34.10	34.56	34.39	1.14%	379,167
Dec 26, 2025	34.33	34.46	34.14	34.17	34.00	-0.23%	283,755
Dec 24, 2025	33.94	34.29	33.94	34.25	34.08	0.62%	178,415
Dec 23, 2025	33.91	34.22	33.64	34.04	33.87	-0.18%	311,460
Dec 22, 2025	34.11	34.25	33.89	34.10	33.74	-0.29%	376,885
Dec 19, 2025	34.09	34.32	34.09	34.20	33.84	-0.49%	934,879
Dec 18, 2025	34.51	34.70	34.16	34.37	34.01	-0.38%	325,233
Dec 17, 2025	34.50	34.66	34.33	34.50	34.14	0.26%	339,264
Dec 16, 2025	35.02	35.28	34.39	34.41	34.05	-1.63%	375,699
Dec 15, 2025	34.82	35.12	34.80	34.98	34.61	0.84%	424,938
Dec 12, 2025	34.45	34.92	34.45	34.69	34.32	0.93%	497,677
Dec 11, 2025	34.91	35.14	34.28	34.37	34.01	-1.32%	423,619
Dec 10, 2025	35.15	35.38	34.77	34.83	34.46	-0.80%	411,859
Dec 9, 2025	35.33	35.68	35.09	35.11	34.74	-0.09%	234,578
Dec 8, 2025	35.18	35.43	35.00	35.14	34.77	-0.11%	245,822
Dec 5, 2025	35.31	35.48	35.04	35.18	34.81	-0.71%	266,466
Dec 4, 2025	35.55	35.81	35.37	35.43	35.06	-0.59%	315,930
Dec 3, 2025	36.02	36.02	35.42	35.64	35.26	-0.67%	343,331
Dec 2, 2025	36.05	36.36	35.64	35.88	35.50	-0.42%	403,282
Dec 1, 2025	36.24	36.46	35.93	36.03	35.65	-1.26%	338,048
Nov 28, 2025	36.66	36.75	36.25	36.49	36.10	-0.27%	234,153
Nov 26, 2025	36.48	36.92	36.48	36.59	36.20	0.25%	575,312
Nov 25, 2025	36.13	36.81	35.95	36.50	36.11	1.50%	678,376