LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	34.84	35.78	34.76	35.77	35.77	2.52%	430,154
Feb 28, 2025	34.88	35.05	34.49	34.89	34.89	0.35%	451,888
Feb 27, 2025	34.57	35.02	34.51	34.77	34.77	0.17%	272,164
Feb 26, 2025	34.48	34.86	34.24	34.71	34.71	0.32%	431,633
Feb 25, 2025	34.33	34.80	33.78	34.60	34.60	-0.77%	599,578
Feb 24, 2025	34.40	34.95	34.18	34.87	34.87	1.25%	433,229
Feb 21, 2025	34.88	34.98	34.08	34.44	34.44	-0.49%	295,027
Feb 20, 2025	34.66	34.94	34.54	34.61	34.61	-0.77%	319,323
Feb 19, 2025	34.75	35.12	34.66	34.88	34.69	0.32%	325,803
Feb 18, 2025	34.34	34.98	34.26	34.77	34.58	1.02%	242,617
Feb 14, 2025	34.54	34.69	34.35	34.42	34.23	-0.43%	209,013
Feb 13, 2025	33.89	34.62	33.74	34.57	34.38	2.52%	368,052
Feb 12, 2025	33.48	33.90	33.40	33.72	33.54	-0.82%	221,248
Feb 11, 2025	33.80	34.03	33.36	34.00	33.81	0.21%	400,765
Feb 10, 2025	33.97	33.99	33.57	33.93	33.75	-0.12%	278,563
Feb 7, 2025	34.43	34.43	33.93	33.97	33.79	-1.22%	238,865
Feb 6, 2025	34.75	34.89	34.26	34.39	34.20	-0.61%	305,593
Feb 5, 2025	34.57	34.94	34.53	34.60	34.41	0.73%	229,481
Feb 4, 2025	34.36	34.47	34.14	34.35	34.16	-0.55%	693,037
Feb 3, 2025	34.15	34.63	33.92	34.54	34.35	0.41%	483,567
Jan 31, 2025	34.14	34.49	33.99	34.40	34.21	0.50%	381,086
Jan 30, 2025	34.26	34.47	33.99	34.23	34.04	1.24%	263,683
Jan 29, 2025	34.55	34.68	33.57	33.81	33.63	-2.48%	290,489
Jan 28, 2025	34.73	35.06	34.38	34.67	34.48	-0.69%	363,145
Jan 27, 2025	34.50	35.30	34.47	34.91	34.72	1.54%	687,565
Jan 24, 2025	34.00	34.67	33.87	34.38	34.19	0.76%	314,488
Jan 23, 2025	34.18	34.22	33.90	34.12	33.93	-0.76%	193,987
Jan 22, 2025	35.25	35.25	34.10	34.38	34.00	-2.77%	428,109
Jan 21, 2025	35.19	35.59	35.07	35.36	34.97	1.23%	246,789
Jan 17, 2025	34.99	35.20	34.79	34.93	34.55	0.34%	320,245
Jan 16, 2025	34.44	34.96	34.29	34.81	34.43	1.40%	434,185
Jan 15, 2025	34.61	34.78	34.15	34.33	33.95	0.44%	258,744
Jan 14, 2025	34.09	34.28	33.88	34.18	33.81	0.41%	211,121
Jan 13, 2025	33.32	34.06	33.27	34.04	33.67	1.61%	251,220
Jan 10, 2025	33.95	33.95	32.94	33.50	33.13	-2.16%	333,910
Jan 8, 2025	33.99	34.35	33.72	34.24	33.86	0.29%	235,479
Jan 7, 2025	34.15	34.28	33.48	34.14	33.77	2.03%	413,432
Jan 6, 2025	34.15	34.24	33.35	33.46	33.09	-2.36%	359,422
Jan 3, 2025	34.03	34.38	33.91	34.27	33.89	0.71%	325,905
Jan 2, 2025	34.56	34.67	33.95	34.03	33.66	-1.51%	249,778
Dec 31, 2024	34.66	34.81	34.38	34.55	34.17	0.32%	403,096
Dec 30, 2024	34.39	34.54	34.06	34.44	34.06	0.06%	174,832
Dec 27, 2024	34.60	34.90	34.27	34.42	34.04	-0.78%	230,613
Dec 26, 2024	34.56	34.91	34.56	34.69	34.31	-0.12%	239,449
Dec 24, 2024	34.33	34.78	34.33	34.73	34.35	0.70%	118,329
Dec 23, 2024	35.00	35.00	34.38	34.49	34.11	-1.68%	436,685
Dec 20, 2024	34.46	35.49	34.45	35.08	34.51	0.78%	1,362,399
Dec 19, 2024	35.45	35.81	34.81	34.81	34.24	-1.69%	356,612
Dec 18, 2024	36.51	36.78	35.19	35.41	34.83	-3.01%	419,838
Dec 17, 2024	36.35	36.68	36.22	36.51	35.91	0.27%	325,200
Dec 16, 2024	37.06	37.22	36.26	36.41	35.81	-1.99%	480,648
Dec 13, 2024	37.01	37.22	36.86	37.15	36.54	0.90%	235,416
Dec 12, 2024	37.10	37.56	36.67	36.82	36.22	-0.75%	211,965
Dec 11, 2024	37.50	37.76	37.07	37.10	36.49	-1.54%	249,897
Dec 10, 2024	37.52	37.95	37.21	37.68	37.06	0.69%	183,875
Dec 9, 2024	37.76	38.06	37.39	37.42	36.81	-0.82%	251,567
Dec 6, 2024	37.91	38.11	37.45	37.73	37.11	-0.50%	164,250
Dec 5, 2024	37.94	38.09	37.83	37.92	37.30	-0.45%	170,109
Dec 4, 2024	38.16	38.22	37.83	38.09	37.47	-0.03%	171,951
Dec 3, 2024	38.09	38.26	37.71	38.10	37.48	-	194,995
Dec 2, 2024	38.56	38.69	37.94	38.10	37.48	-1.27%	333,264
Nov 29, 2024	38.88	39.15	38.49	38.59	37.96	-0.28%	209,910
Nov 27, 2024	39.14	39.34	38.69	38.70	38.07	-0.54%	282,450
Nov 26, 2024	38.43	38.97	38.43	38.91	38.27	1.25%	352,345
Nov 25, 2024	38.85	39.40	38.43	38.43	37.80	-1.13%	352,626
Nov 22, 2024	38.84	39.15	38.59	38.87	38.23	0.44%	269,842
Nov 21, 2024	38.24	38.78	38.15	38.70	38.07	0.86%	237,742
Nov 20, 2024	38.29	38.45	38.08	38.37	37.56	-0.52%	155,735
Nov 19, 2024	38.00	38.61	37.90	38.57	37.75	1.37%	154,447
Nov 18, 2024	38.19	38.27	37.62	38.05	37.24	-0.39%	328,134
Nov 15, 2024	38.39	38.73	37.80	38.20	37.39	0.10%	400,988
Nov 14, 2024	38.50	38.77	37.84	38.16	37.35	-1.14%	332,432
Nov 13, 2024	39.43	39.70	38.59	38.60	37.78	-1.86%	284,565
Nov 12, 2024	39.34	39.89	39.20	39.33	38.50	-0.28%	300,027
Nov 11, 2024	39.30	39.46	38.61	39.44	38.60	0.41%	273,848
Nov 8, 2024	38.85	39.67	38.73	39.28	38.45	1.47%	458,820
Nov 7, 2024	38.02	38.89	37.88	38.71	37.89	2.06%	272,935
Nov 6, 2024	38.20	38.42	37.52	37.93	37.13	-0.03%	455,297
Nov 5, 2024	37.56	37.96	37.47	37.94	37.14	0.50%	213,266
Nov 4, 2024	37.41	38.36	37.39	37.75	36.95	1.21%	201,723
Nov 1, 2024	38.45	38.59	37.28	37.30	36.51	-2.36%	219,890
Oct 31, 2024	39.00	39.64	38.13	38.20	37.39	-2.05%	385,814
Oct 30, 2024	37.99	39.26	37.79	39.00	38.17	2.42%	419,511
Oct 29, 2024	35.91	38.09	35.91	38.08	37.27	5.95%	555,516
Oct 28, 2024	35.68	36.15	35.66	35.94	35.18	1.30%	244,363
Oct 25, 2024	35.84	36.01	35.46	35.48	34.73	-0.87%	318,261
Oct 24, 2024	35.94	36.13	35.70	35.79	35.03	-0.42%	184,251
Oct 23, 2024	35.63	35.97	35.59	35.94	35.18	0.25%	214,772
Oct 22, 2024	35.60	36.09	35.53	35.85	34.91	0.59%	196,656
Oct 21, 2024	36.23	36.35	35.59	35.64	34.70	-1.30%	196,163
Oct 18, 2024	36.36	36.48	36.05	36.11	35.16	-0.41%	227,005
Oct 17, 2024	36.31	36.65	36.15	36.26	35.31	-0.63%	241,853
Oct 16, 2024	36.01	36.63	35.84	36.49	35.53	1.81%	429,094
Oct 15, 2024	35.70	36.07	35.61	35.84	34.90	0.65%	191,988
Oct 14, 2024	35.64	35.83	35.56	35.61	34.67	0.08%	329,387
Oct 11, 2024	35.52	35.75	35.44	35.58	34.64	0.62%	170,330
Oct 10, 2024	35.59	35.68	35.30	35.36	34.43	-0.90%	302,889
Oct 9, 2024	35.70	35.83	35.44	35.68	34.74	-0.03%	181,684
Oct 8, 2024	36.29	36.38	35.25	35.69	34.75	-1.16%	309,807
Oct 7, 2024	35.80	36.17	35.70	36.11	35.16	0.75%	424,372