LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.92	36.17	35.55	36.07	36.07	0.70%	432,396
Nov 13, 2025	35.62	35.92	35.54	35.82	35.82	0.31%	340,037
Nov 12, 2025	36.02	36.14	35.71	35.71	35.71	-1.27%	388,662
Nov 11, 2025	36.50	36.50	36.11	36.17	36.17	-0.30%	287,087
Nov 10, 2025	36.06	36.41	35.64	36.28	36.28	1.11%	471,127
Nov 7, 2025	35.65	36.02	35.48	35.88	35.88	1.01%	434,801
Nov 6, 2025	35.49	35.68	34.94	35.52	35.52	-0.17%	388,248
Nov 5, 2025	35.74	36.45	35.36	35.58	35.58	-	518,346
Nov 4, 2025	35.74	35.94	35.22	35.58	35.58	0.54%	462,348
Nov 3, 2025	34.96	35.79	34.80	35.39	35.39	0.88%	499,609
Oct 31, 2025	34.98	35.54	34.66	35.08	35.08	-0.11%	408,567
Oct 30, 2025	34.65	35.12	34.53	35.12	35.12	1.41%	349,008
Oct 29, 2025	35.04	35.33	34.45	34.63	34.63	-1.59%	380,111
Oct 28, 2025	35.40	35.56	34.92	35.19	35.19	-1.18%	345,938
Oct 27, 2025	35.44	35.72	35.37	35.61	35.61	0.76%	420,210
Oct 24, 2025	35.20	35.52	35.17	35.34	35.34	0.40%	291,520
Oct 23, 2025	35.37	35.37	35.04	35.20	35.20	-0.45%	349,963
Oct 22, 2025	35.25	35.62	35.21	35.36	35.17	0.83%	316,093
Oct 21, 2025	35.54	35.59	34.92	35.07	34.88	-1.29%	288,504
Oct 20, 2025	35.31	35.54	35.14	35.53	35.34	0.88%	269,670
Oct 17, 2025	34.65	35.24	34.65	35.22	35.03	1.73%	384,097
Oct 16, 2025	34.73	34.96	34.53	34.62	34.43	-0.14%	267,748
Oct 15, 2025	34.32	34.70	34.25	34.67	34.48	1.34%	291,794
Oct 14, 2025	33.86	34.59	33.86	34.21	34.03	0.68%	336,890
Oct 13, 2025	34.20	34.63	33.77	33.98	33.80	-0.88%	337,930
Oct 10, 2025	34.43	34.65	34.16	34.28	34.10	-0.17%	373,142
Oct 9, 2025	34.62	34.76	34.30	34.34	34.16	-0.67%	264,066
Oct 8, 2025	34.92	34.97	34.35	34.57	34.38	-1.00%	378,168
Oct 7, 2025	35.00	35.04	34.48	34.92	34.73	-0.40%	366,891
Oct 6, 2025	35.90	36.15	35.04	35.06	34.87	-2.61%	336,030
Oct 3, 2025	36.50	36.79	36.00	36.00	35.81	-1.23%	295,810
Oct 2, 2025	36.96	37.04	36.27	36.45	36.25	-1.57%	262,807
Oct 1, 2025	36.84	37.25	36.84	37.03	36.83	0.46%	402,831
Sep 30, 2025	36.34	37.05	36.21	36.86	36.66	1.51%	586,465
Sep 29, 2025	36.49	36.76	36.25	36.31	36.12	-0.82%	401,456
Sep 26, 2025	36.42	36.66	36.15	36.61	36.41	0.85%	612,989
Sep 25, 2025	36.14	36.63	36.07	36.30	36.11	0.61%	543,159
Sep 24, 2025	35.72	36.25	35.62	36.08	35.89	1.78%	725,083
Sep 23, 2025	35.16	35.57	35.12	35.45	35.26	0.85%	433,339
Sep 22, 2025	35.50	35.52	35.10	35.15	34.96	-1.84%	568,541
Sep 19, 2025	35.41	35.83	35.34	35.81	35.43	-0.11%	783,234
Sep 18, 2025	35.50	36.05	35.43	35.85	35.47	0.87%	250,706
Sep 17, 2025	35.70	35.98	35.46	35.54	35.16	-0.08%	306,350
Sep 16, 2025	36.25	36.47	35.51	35.57	35.19	-1.88%	366,274
Sep 15, 2025	36.30	36.41	36.08	36.25	35.86	0.08%	251,486
Sep 12, 2025	36.58	36.67	36.21	36.22	35.83	-0.85%	257,493
Sep 11, 2025	36.61	36.68	36.28	36.53	36.14	-0.05%	269,037
Sep 10, 2025	36.41	36.58	36.35	36.55	36.16	-0.03%	212,933
Sep 9, 2025	36.61	36.84	36.29	36.56	36.17	-0.14%	221,265
Sep 8, 2025	36.35	36.66	36.35	36.61	36.22	-0.03%	221,170