LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	35.29	36.11	35.20	35.40	35.40	0.23%	375,513
Apr 2, 2025	35.35	35.77	35.01	35.32	35.32	-0.65%	291,990
Apr 1, 2025	35.52	35.82	35.16	35.55	35.55	0.28%	324,019
Mar 31, 2025	35.30	35.67	35.20	35.45	35.45	0.57%	318,809
Mar 28, 2025	35.12	35.27	34.87	35.25	35.25	0.92%	263,699
Mar 27, 2025	35.11	35.30	34.77	34.93	34.93	-0.09%	173,644
Mar 26, 2025	34.91	35.23	34.91	34.96	34.96	0.37%	152,667
Mar 25, 2025	34.92	34.98	34.53	34.83	34.83	-0.66%	216,485
Mar 24, 2025	34.86	35.14	34.60	35.06	35.06	1.27%	294,874
Mar 21, 2025	34.72	34.94	34.40	34.62	34.62	-1.23%	675,266
Mar 20, 2025	35.35	35.43	35.04	35.05	34.86	-0.88%	314,514
Mar 19, 2025	35.55	35.65	35.13	35.36	35.17	-0.73%	450,573
Mar 18, 2025	35.97	36.20	35.61	35.62	35.43	-0.97%	443,775
Mar 17, 2025	35.80	36.21	35.80	35.97	35.77	0.03%	461,107
Mar 14, 2025	35.32	35.99	35.24	35.96	35.76	1.90%	250,410
Mar 13, 2025	35.42	35.84	35.08	35.29	35.10	0.06%	182,139
Mar 12, 2025	35.58	35.71	34.91	35.27	35.08	-1.29%	249,182
Mar 11, 2025	36.34	36.48	35.46	35.73	35.54	-1.13%	411,457
Mar 10, 2025	36.02	36.77	35.78	36.14	35.94	0.14%	374,392
Mar 7, 2025	35.80	36.33	35.51	36.09	35.89	0.92%	445,348
Mar 6, 2025	35.74	35.78	35.10	35.76	35.57	-0.47%	409,170
Mar 5, 2025	35.46	36.06	35.43	35.93	35.73	0.67%	484,409
Mar 4, 2025	35.66	36.20	35.53	35.69	35.50	-0.22%	363,166
Mar 3, 2025	34.84	35.78	34.76	35.77	35.58	2.52%	430,348
Feb 28, 2025	34.88	35.05	34.49	34.89	34.70	0.35%	451,888
Feb 27, 2025	34.57	35.02	34.51	34.77	34.58	0.17%	272,164
Feb 26, 2025	34.48	34.86	34.24	34.71	34.52	0.32%	431,633
Feb 25, 2025	34.33	34.80	33.78	34.60	34.41	-0.77%	599,578
Feb 24, 2025	34.40	34.95	34.18	34.87	34.68	1.25%	433,229
Feb 21, 2025	34.88	34.98	34.08	34.44	34.25	-0.49%	295,027
Feb 20, 2025	34.66	34.94	34.54	34.61	34.42	-0.77%	319,323
Feb 19, 2025	34.75	35.12	34.66	34.88	34.50	0.32%	325,803
Feb 18, 2025	34.34	34.98	34.26	34.77	34.39	1.02%	242,617
Feb 14, 2025	34.54	34.69	34.35	34.42	34.05	-0.43%	209,013
Feb 13, 2025	33.89	34.62	33.74	34.57	34.19	2.52%	368,052
Feb 12, 2025	33.48	33.90	33.40	33.72	33.35	-0.82%	221,248
Feb 11, 2025	33.80	34.03	33.36	34.00	33.63	0.21%	400,765
Feb 10, 2025	33.97	33.99	33.57	33.93	33.56	-0.12%	278,563
Feb 7, 2025	34.43	34.43	33.93	33.97	33.60	-1.22%	238,865
Feb 6, 2025	34.75	34.89	34.26	34.39	34.02	-0.61%	305,593
Feb 5, 2025	34.57	34.94	34.53	34.60	34.22	0.73%	229,481
Feb 4, 2025	34.36	34.47	34.14	34.35	33.98	-0.55%	693,037
Feb 3, 2025	34.15	34.63	33.92	34.54	34.16	0.41%	483,567
Jan 31, 2025	34.14	34.49	33.99	34.40	34.03	0.50%	381,086
Jan 30, 2025	34.26	34.47	33.99	34.23	33.86	1.24%	263,683
Jan 29, 2025	34.55	34.68	33.57	33.81	33.44	-2.48%	290,489
Jan 28, 2025	34.73	35.06	34.38	34.67	34.29	-0.69%	363,145
Jan 27, 2025	34.50	35.30	34.47	34.91	34.53	1.54%	687,565
Jan 24, 2025	34.00	34.67	33.87	34.38	34.01	0.76%	314,488
Jan 23, 2025	34.18	34.22	33.90	34.12	33.75	-0.76%	193,987