LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	36.35	37.00	36.03	36.92	36.92	1.54%	627,846
Jan 15, 2026	35.83	36.39	35.82	36.36	36.36	1.48%	401,764
Jan 14, 2026	35.79	35.95	35.36	35.83	35.83	0.31%	351,470
Jan 13, 2026	35.57	35.98	35.22	35.72	35.72	0.45%	334,154
Jan 12, 2026	35.52	35.67	35.35	35.56	35.56	0.23%	352,395
Jan 9, 2026	35.60	35.85	35.40	35.48	35.48	-0.37%	318,624
Jan 8, 2026	35.70	35.94	35.45	35.61	35.61	-0.25%	432,242
Jan 7, 2026	35.50	35.81	35.46	35.70	35.70	0.82%	425,783
Jan 6, 2026	34.88	35.43	34.75	35.41	35.41	1.17%	559,898
Jan 5, 2026	34.70	35.24	34.20	35.00	35.00	1.01%	493,335
Jan 2, 2026	34.30	34.72	33.86	34.65	34.65	0.79%	451,223
Dec 31, 2025	34.66	34.69	34.28	34.38	34.38	-0.72%	329,882
Dec 30, 2025	34.50	34.69	34.41	34.63	34.63	0.20%	378,431
Dec 29, 2025	34.34	34.56	34.10	34.56	34.56	1.14%	354,508
Dec 26, 2025	34.33	34.46	34.14	34.17	34.17	-0.23%	283,753
Dec 24, 2025	33.94	34.29	33.94	34.25	34.25	0.62%	176,519
Dec 23, 2025	33.91	34.22	33.64	34.04	34.04	-0.18%	311,323
Dec 22, 2025	34.11	34.25	33.89	34.10	33.91	-0.29%	376,793
Dec 19, 2025	34.09	34.32	34.09	34.20	34.01	-0.49%	934,879
Dec 18, 2025	34.51	34.70	34.16	34.37	34.18	-0.38%	325,233
Dec 17, 2025	34.50	34.66	34.33	34.50	34.31	0.26%	339,264
Dec 16, 2025	35.02	35.28	34.39	34.41	34.22	-1.63%	375,699
Dec 15, 2025	34.82	35.12	34.80	34.98	34.79	0.84%	424,938
Dec 12, 2025	34.45	34.92	34.45	34.69	34.50	0.93%	497,677
Dec 11, 2025	34.91	35.14	34.28	34.37	34.18	-1.32%	423,619
Dec 10, 2025	35.15	35.38	34.77	34.83	34.64	-0.80%	411,859
Dec 9, 2025	35.33	35.68	35.09	35.11	34.91	-0.09%	234,578
Dec 8, 2025	35.18	35.43	35.00	35.14	34.94	-0.11%	245,822
Dec 5, 2025	35.31	35.48	35.04	35.18	34.98	-0.71%	266,466
Dec 4, 2025	35.55	35.81	35.37	35.43	35.23	-0.59%	315,930
Dec 3, 2025	36.02	36.02	35.42	35.64	35.44	-0.67%	343,331
Dec 2, 2025	36.05	36.36	35.64	35.88	35.68	-0.42%	403,282
Dec 1, 2025	36.24	36.46	35.93	36.03	35.83	-1.26%	338,048
Nov 28, 2025	36.66	36.75	36.25	36.49	36.29	-0.27%	234,153
Nov 26, 2025	36.48	36.92	36.48	36.59	36.39	0.25%	575,312
Nov 25, 2025	36.13	36.81	35.95	36.50	36.30	1.50%	678,376
Nov 24, 2025	36.00	36.33	35.75	35.96	35.76	-0.03%	415,559
Nov 21, 2025	35.76	36.18	35.50	35.97	35.77	0.64%	518,484
Nov 20, 2025	35.77	35.96	35.53	35.74	35.54	-0.22%	447,681
Nov 19, 2025	36.25	36.55	35.73	35.82	35.43	-1.76%	609,504
Nov 18, 2025	36.19	36.62	35.98	36.46	36.06	1.08%	364,001
Nov 17, 2025	36.15	36.45	35.97	36.07	35.68	-	285,637
Nov 14, 2025	35.92	36.17	35.55	36.07	35.68	0.70%	432,883
Nov 13, 2025	35.62	35.92	35.54	35.82	35.43	0.31%	340,037
Nov 12, 2025	36.02	36.14	35.71	35.71	35.32	-1.27%	388,662
Nov 11, 2025	36.50	36.50	36.11	36.17	35.78	-0.30%	287,087
Nov 10, 2025	36.06	36.41	35.64	36.28	35.89	1.11%	471,127
Nov 7, 2025	35.65	36.02	35.48	35.88	35.49	1.01%	434,801
Nov 6, 2025	35.49	35.68	34.94	35.52	35.13	-0.17%	388,248
Nov 5, 2025	35.74	36.45	35.36	35.58	35.19	-	518,426