LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.95	35.23	34.73	35.02	35.02	0.49%	368,626
Jul 17, 2025	35.17	35.44	34.85	34.85	34.85	-1.25%	438,330
Jul 16, 2025	35.34	35.64	35.27	35.29	35.29	0.11%	509,849
Jul 15, 2025	35.62	35.84	35.01	35.25	35.25	-1.18%	413,905
Jul 14, 2025	35.42	35.82	35.27	35.67	35.67	1.02%	292,372
Jul 11, 2025	34.83	35.39	34.75	35.31	35.31	1.03%	514,613
Jul 10, 2025	35.41	35.63	34.80	34.95	34.95	-1.85%	712,780
Jul 9, 2025	35.43	35.81	35.29	35.61	35.61	0.99%	328,409
Jul 8, 2025	35.10	35.42	34.90	35.26	35.26	0.17%	325,690
Jul 7, 2025	35.38	35.66	35.10	35.20	35.20	-0.37%	354,166
Jul 3, 2025	35.21	35.49	35.16	35.33	35.33	0.37%	167,208
Jul 2, 2025	34.60	35.20	34.47	35.20	35.20	1.50%	344,511
Jul 1, 2025	34.87	35.14	34.55	34.68	34.68	0.20%	346,289
Jun 30, 2025	34.55	34.68	34.20	34.61	34.61	0.29%	355,707
Jun 27, 2025	34.88	34.98	34.44	34.51	34.51	-0.89%	458,765
Jun 26, 2025	34.75	35.09	34.48	34.82	34.82	0.66%	285,824
Jun 25, 2025	35.05	35.16	34.58	34.59	34.59	-1.68%	374,118
Jun 24, 2025	35.58	35.58	35.14	35.18	35.18	-0.68%	368,513
Jun 23, 2025	35.00	35.46	34.98	35.42	35.42	1.29%	293,312
Jun 20, 2025	35.21	35.42	34.79	34.97	34.97	-1.02%	454,350
Jun 18, 2025	35.11	35.44	34.88	35.33	35.14	0.74%	319,545
Jun 17, 2025	34.75	35.21	34.62	35.07	34.88	0.92%	257,013
Jun 16, 2025	35.16	35.50	34.65	34.75	34.56	-1.00%	325,373
Jun 13, 2025	35.59	35.64	34.95	35.10	34.91	-1.32%	245,397
Jun 12, 2025	35.47	35.76	35.34	35.57	35.38	0.11%	328,095
Jun 11, 2025	35.31	35.66	35.22	35.53	35.34	0.77%	409,059
Jun 10, 2025	35.09	35.34	34.88	35.26	35.07	0.77%	347,263
Jun 9, 2025	34.85	35.12	34.53	34.99	34.80	0.17%	249,594
Jun 6, 2025	34.99	35.22	34.84	34.93	34.74	0.26%	215,992
Jun 5, 2025	34.89	34.99	34.55	34.84	34.65	-0.14%	253,165
Jun 4, 2025	34.95	35.33	34.85	34.89	34.70	-0.51%	234,172
Jun 3, 2025	35.34	35.60	34.82	35.07	34.88	-0.57%	248,827
Jun 2, 2025	35.25	35.75	35.13	35.27	35.08	-0.34%	374,273
May 30, 2025	35.29	35.72	35.22	35.39	35.20	0.06%	325,374
May 29, 2025	35.10	35.57	35.10	35.37	35.18	0.48%	254,739
May 28, 2025	35.67	35.68	34.97	35.20	35.01	-1.32%	256,718
May 27, 2025	35.45	35.86	35.32	35.67	35.48	1.11%	387,919
May 23, 2025	34.85	35.38	34.78	35.28	35.09	1.23%	334,097
May 22, 2025	35.19	35.37	34.76	34.85	34.66	-1.39%	306,082
May 21, 2025	35.78	35.92	35.15	35.34	34.96	-1.67%	266,604
May 20, 2025	36.08	36.20	35.90	35.94	35.55	-0.55%	244,502
May 19, 2025	35.97	36.14	35.85	36.14	35.75	0.42%	342,281
May 16, 2025	35.49	36.00	35.49	35.99	35.60	1.49%	279,983
May 15, 2025	35.28	35.70	35.26	35.46	35.08	1.20%	385,567
May 14, 2025	35.36	35.42	34.75	35.04	34.66	-1.46%	332,721
May 13, 2025	35.67	35.76	35.23	35.56	35.18	0.17%	352,943
May 12, 2025	36.10	36.40	35.47	35.50	35.12	-1.11%	306,263
May 9, 2025	35.77	36.04	35.42	35.90	35.51	0.22%	247,851
May 8, 2025	36.24	36.51	35.70	35.82	35.43	-1.16%	255,941
May 7, 2025	35.99	36.99	35.91	36.24	35.85	1.26%	503,310