LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.66	35.76	35.41	35.47	-	-0.98%	192,919
Aug 13, 2025	36.05	36.11	35.34	35.82	35.82	-0.58%	362,710
Aug 12, 2025	35.88	36.14	35.62	36.03	36.03	0.61%	460,371
Aug 11, 2025	35.88	36.08	35.68	35.81	35.81	-0.06%	311,552
Aug 8, 2025	35.33	35.85	35.32	35.83	35.83	1.47%	276,690
Aug 7, 2025	35.42	35.60	35.06	35.31	35.31	0.46%	370,574
Aug 6, 2025	35.41	36.00	35.09	35.15	35.15	-	445,028
Aug 5, 2025	34.33	35.79	34.19	35.15	35.15	1.18%	682,020
Aug 4, 2025	34.32	34.82	34.27	34.74	34.74	1.31%	391,507
Aug 1, 2025	34.56	34.56	33.89	34.29	34.29	0.73%	431,306
Jul 31, 2025	34.00	34.50	33.95	34.04	34.04	-0.41%	475,427
Jul 30, 2025	34.60	34.83	33.98	34.18	34.18	-1.47%	314,066
Jul 29, 2025	34.57	34.78	34.16	34.69	34.69	0.96%	442,485
Jul 28, 2025	35.47	35.59	34.34	34.36	34.36	-3.10%	491,588
Jul 25, 2025	35.55	35.74	35.28	35.46	35.46	-0.25%	227,450
Jul 24, 2025	35.34	35.71	35.20	35.55	35.55	0.08%	219,404
Jul 23, 2025	35.25	35.57	35.13	35.52	35.52	0.23%	284,728
Jul 22, 2025	35.11	35.58	35.01	35.44	35.25	0.85%	387,689
Jul 21, 2025	35.15	35.34	35.00	35.14	34.95	0.34%	396,877
Jul 18, 2025	34.95	35.23	34.73	35.02	34.83	0.49%	400,353
Jul 17, 2025	35.17	35.44	34.85	34.85	34.67	-1.25%	438,330
Jul 16, 2025	35.34	35.64	35.27	35.29	35.10	0.11%	509,849
Jul 15, 2025	35.62	35.84	35.01	35.25	35.06	-1.18%	413,905
Jul 14, 2025	35.42	35.82	35.27	35.67	35.48	1.02%	292,372
Jul 11, 2025	34.83	35.39	34.75	35.31	35.12	1.03%	514,613
Jul 10, 2025	35.41	35.63	34.80	34.95	34.76	-1.85%	712,780
Jul 9, 2025	35.43	35.81	35.29	35.61	35.42	0.99%	328,409
Jul 8, 2025	35.10	35.42	34.90	35.26	35.07	0.17%	325,690
Jul 7, 2025	35.38	35.66	35.10	35.20	35.01	-0.37%	354,166
Jul 3, 2025	35.21	35.49	35.16	35.33	35.14	0.37%	167,208
Jul 2, 2025	34.60	35.20	34.47	35.20	35.01	1.50%	344,511
Jul 1, 2025	34.87	35.14	34.55	34.68	34.50	0.20%	346,289
Jun 30, 2025	34.55	34.68	34.20	34.61	34.43	0.29%	355,707
Jun 27, 2025	34.88	34.98	34.44	34.51	34.33	-0.89%	458,765
Jun 26, 2025	34.75	35.09	34.48	34.82	34.64	0.66%	285,824
Jun 25, 2025	35.05	35.16	34.58	34.59	34.41	-1.68%	374,118
Jun 24, 2025	35.58	35.58	35.14	35.18	34.99	-0.68%	368,513
Jun 23, 2025	35.00	35.46	34.98	35.42	35.23	1.29%	293,312
Jun 20, 2025	35.21	35.42	34.79	34.97	34.78	-1.02%	454,350
Jun 18, 2025	35.11	35.44	34.88	35.33	34.95	0.74%	319,545
Jun 17, 2025	34.75	35.21	34.62	35.07	34.70	0.92%	257,013
Jun 16, 2025	35.16	35.50	34.65	34.75	34.38	-1.00%	325,373
Jun 13, 2025	35.59	35.64	34.95	35.10	34.73	-1.32%	245,397
Jun 12, 2025	35.47	35.76	35.34	35.57	35.19	0.11%	328,095
Jun 11, 2025	35.31	35.66	35.22	35.53	35.15	0.77%	409,059
Jun 10, 2025	35.09	35.34	34.88	35.26	34.88	0.77%	347,263
Jun 9, 2025	34.85	35.12	34.53	34.99	34.62	0.17%	249,594
Jun 6, 2025	34.99	35.22	34.84	34.93	34.56	0.26%	215,992
Jun 5, 2025	34.89	34.99	34.55	34.84	34.47	-0.14%	253,165
Jun 4, 2025	34.95	35.33	34.85	34.89	34.52	-0.51%	234,172