LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	34.75	35.09	34.48	34.82	34.82	0.66%	285,566
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
May 6, 2025	34.98	35.87	34.11	35.79	35.40	3.50%	523,343
May 5, 2025	35.38	35.51	34.58	34.58	34.21	-1.90%	582,427
May 2, 2025	35.97	36.00	35.24	35.25	34.87	-1.29%	403,740
May 1, 2025	35.68	35.99	35.42	35.71	35.32	-0.45%	213,958
Apr 30, 2025	35.55	35.96	35.24	35.87	35.48	0.93%	290,018
Apr 29, 2025	35.32	35.75	35.31	35.54	35.16	0.17%	296,309
Apr 28, 2025	35.40	35.61	35.04	35.48	35.10	0.20%	360,494
Apr 25, 2025	35.45	35.56	34.95	35.41	35.03	-0.31%	172,512
Apr 24, 2025	35.59	35.59	35.25	35.52	35.14	-	203,694
Apr 23, 2025	36.04	36.39	35.41	35.52	35.14	-1.61%	303,878
Apr 22, 2025	35.75	36.22	35.43	36.10	35.71	1.55%	335,751
Apr 21, 2025	35.53	35.98	35.20	35.55	34.98	-0.56%	347,296
Apr 17, 2025	35.10	35.83	35.10	35.75	35.18	1.30%	289,308
Apr 16, 2025	35.05	35.42	34.86	35.29	34.73	0.94%	267,957
Apr 15, 2025	34.67	35.12	34.56	34.96	34.40	0.89%	432,013