LTC Properties, Inc. (LTC)
NYSE: LTC · Real-Time Price · USD
34.84
-0.05 (-0.14%)
At close: Jun 5, 2025, 4:00 PM
34.90
+0.06 (0.17%)
After-hours: Jun 5, 2025, 7:29 PM EDT
LTC Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 34.89 | 34.99 | 34.55 | 34.84 | 34.84 | -0.14% | 253,165 |
Jun 4, 2025 | 34.95 | 35.33 | 34.85 | 34.89 | 34.89 | -0.51% | 234,172 |
Jun 3, 2025 | 35.34 | 35.60 | 34.82 | 35.07 | 35.07 | -0.57% | 248,827 |
Jun 2, 2025 | 35.25 | 35.75 | 35.13 | 35.27 | 35.27 | -0.34% | 374,273 |
May 30, 2025 | 35.29 | 35.72 | 35.22 | 35.39 | 35.39 | 0.06% | 325,374 |
May 29, 2025 | 35.10 | 35.57 | 35.10 | 35.37 | 35.37 | 0.48% | 254,739 |
May 28, 2025 | 35.67 | 35.68 | 34.97 | 35.20 | 35.20 | -1.32% | 256,718 |
May 27, 2025 | 35.45 | 35.86 | 35.32 | 35.67 | 35.67 | 1.11% | 387,919 |
May 23, 2025 | 34.85 | 35.38 | 34.78 | 35.28 | 35.28 | 1.23% | 334,097 |
May 22, 2025 | 35.19 | 35.37 | 34.76 | 34.85 | 34.85 | -1.39% | 306,082 |
May 21, 2025 | 35.78 | 35.92 | 35.15 | 35.34 | 35.15 | -1.67% | 266,604 |
May 20, 2025 | 36.08 | 36.20 | 35.90 | 35.94 | 35.75 | -0.55% | 244,502 |
May 19, 2025 | 35.97 | 36.14 | 35.85 | 36.14 | 35.94 | 0.42% | 342,281 |
May 16, 2025 | 35.49 | 36.00 | 35.49 | 35.99 | 35.80 | 1.49% | 279,983 |
May 15, 2025 | 35.28 | 35.70 | 35.26 | 35.46 | 35.27 | 1.20% | 385,567 |
May 14, 2025 | 35.36 | 35.42 | 34.75 | 35.04 | 34.85 | -1.46% | 332,721 |
May 13, 2025 | 35.67 | 35.76 | 35.23 | 35.56 | 35.37 | 0.17% | 352,943 |
May 12, 2025 | 36.10 | 36.40 | 35.47 | 35.50 | 35.31 | -1.11% | 306,263 |
May 9, 2025 | 35.77 | 36.04 | 35.42 | 35.90 | 35.71 | 0.22% | 247,851 |
May 8, 2025 | 36.24 | 36.51 | 35.70 | 35.82 | 35.63 | -1.16% | 255,941 |
May 7, 2025 | 35.99 | 36.99 | 35.91 | 36.24 | 36.04 | 1.26% | 503,310 |
May 6, 2025 | 34.98 | 35.87 | 34.11 | 35.79 | 35.60 | 3.50% | 523,343 |
May 5, 2025 | 35.38 | 35.51 | 34.58 | 34.58 | 34.39 | -1.90% | 582,427 |
May 2, 2025 | 35.97 | 36.00 | 35.24 | 35.25 | 35.06 | -1.29% | 403,740 |
May 1, 2025 | 35.68 | 35.99 | 35.42 | 35.71 | 35.52 | -0.45% | 213,958 |
Apr 30, 2025 | 35.55 | 35.96 | 35.24 | 35.87 | 35.68 | 0.93% | 290,018 |
Apr 29, 2025 | 35.32 | 35.75 | 35.31 | 35.54 | 35.35 | 0.17% | 296,309 |
Apr 28, 2025 | 35.40 | 35.61 | 35.04 | 35.48 | 35.29 | 0.20% | 360,494 |
Apr 25, 2025 | 35.45 | 35.56 | 34.95 | 35.41 | 35.22 | -0.31% | 172,512 |
Apr 24, 2025 | 35.59 | 35.59 | 35.25 | 35.52 | 35.33 | - | 203,694 |
Apr 23, 2025 | 36.04 | 36.39 | 35.41 | 35.52 | 35.33 | -1.61% | 303,878 |
Apr 22, 2025 | 35.75 | 36.22 | 35.43 | 36.10 | 35.90 | 1.55% | 335,751 |
Apr 21, 2025 | 35.53 | 35.98 | 35.20 | 35.55 | 35.17 | -0.56% | 347,296 |
Apr 17, 2025 | 35.10 | 35.83 | 35.10 | 35.75 | 35.37 | 1.30% | 289,308 |
Apr 16, 2025 | 35.05 | 35.42 | 34.86 | 35.29 | 34.92 | 0.94% | 267,957 |
Apr 15, 2025 | 34.67 | 35.12 | 34.56 | 34.96 | 34.59 | 0.89% | 432,013 |
Apr 14, 2025 | 34.22 | 34.89 | 34.11 | 34.65 | 34.28 | 1.70% | 239,175 |
Apr 11, 2025 | 33.76 | 34.31 | 33.20 | 34.07 | 33.71 | 1.10% | 315,147 |
Apr 10, 2025 | 33.75 | 34.45 | 33.25 | 33.70 | 33.34 | -0.47% | 322,194 |
Apr 9, 2025 | 32.38 | 34.31 | 31.70 | 33.86 | 33.50 | 3.14% | 558,872 |
Apr 8, 2025 | 34.02 | 34.39 | 32.47 | 32.83 | 32.48 | -2.09% | 366,800 |
Apr 7, 2025 | 33.85 | 34.92 | 33.01 | 33.53 | 33.17 | -3.34% | 571,294 |
Apr 4, 2025 | 35.01 | 35.75 | 34.50 | 34.69 | 34.32 | -2.01% | 481,235 |
Apr 3, 2025 | 35.29 | 36.11 | 35.20 | 35.40 | 35.02 | 0.23% | 375,815 |
Apr 2, 2025 | 35.35 | 35.77 | 35.01 | 35.32 | 34.95 | -0.65% | 291,990 |
Apr 1, 2025 | 35.52 | 35.82 | 35.16 | 35.55 | 35.17 | 0.28% | 324,019 |
Mar 31, 2025 | 35.30 | 35.67 | 35.20 | 35.45 | 35.07 | 0.57% | 318,809 |
Mar 28, 2025 | 35.12 | 35.27 | 34.87 | 35.25 | 34.88 | 0.92% | 263,699 |
Mar 27, 2025 | 35.11 | 35.30 | 34.77 | 34.93 | 34.56 | -0.09% | 173,644 |
Mar 26, 2025 | 34.91 | 35.23 | 34.91 | 34.96 | 34.59 | 0.37% | 152,667 |