LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	36.54	36.69	36.32	36.62	36.62	0.63%	301,094
Sep 4, 2025	36.44	36.48	36.04	36.39	36.39	0.47%	197,079
Sep 3, 2025	36.13	36.50	36.11	36.22	36.22	-0.30%	266,237
Sep 2, 2025	36.45	36.64	36.14	36.33	36.33	-0.47%	343,580
Aug 29, 2025	36.47	36.66	36.31	36.50	36.50	0.08%	272,747
Aug 28, 2025	36.40	36.48	36.08	36.47	36.47	0.03%	282,277
Aug 27, 2025	36.18	36.53	36.14	36.46	36.46	1.03%	381,665
Aug 26, 2025	35.89	36.26	35.81	36.09	36.09	0.31%	293,251
Aug 25, 2025	36.76	36.95	35.88	35.98	35.98	-2.23%	362,889
Aug 22, 2025	36.66	37.19	36.57	36.80	36.80	0.74%	478,015
Aug 21, 2025	36.05	36.65	35.93	36.53	36.53	0.74%	494,202
Aug 20, 2025	36.00	36.40	35.75	36.26	36.07	0.92%	509,368
Aug 19, 2025	35.53	36.00	35.53	35.93	35.74	1.18%	270,637
Aug 18, 2025	35.62	35.81	35.44	35.51	35.33	-0.03%	244,033
Aug 15, 2025	35.50	35.58	35.30	35.52	35.34	0.06%	262,555
Aug 14, 2025	35.66	35.76	35.41	35.50	35.32	-0.89%	412,214
Aug 13, 2025	36.05	36.11	35.34	35.82	35.64	-0.58%	362,710
Aug 12, 2025	35.88	36.14	35.62	36.03	35.84	0.61%	460,371
Aug 11, 2025	35.88	36.08	35.68	35.81	35.63	-0.06%	311,552
Aug 8, 2025	35.33	35.85	35.32	35.83	35.65	1.47%	276,690
Aug 7, 2025	35.42	35.60	35.06	35.31	35.13	0.46%	370,574
Aug 6, 2025	35.41	36.00	35.09	35.15	34.97	-	445,028
Aug 5, 2025	34.33	35.79	34.19	35.15	34.97	1.18%	682,020
Aug 4, 2025	34.32	34.82	34.27	34.74	34.56	1.31%	391,507
Aug 1, 2025	34.56	34.56	33.89	34.29	34.11	0.73%	431,306
Jul 31, 2025	34.00	34.50	33.95	34.04	33.86	-0.41%	475,427
Jul 30, 2025	34.60	34.83	33.98	34.18	34.00	-1.47%	314,066
Jul 29, 2025	34.57	34.78	34.16	34.69	34.51	0.96%	442,485
Jul 28, 2025	35.47	35.59	34.34	34.36	34.18	-3.10%	491,588
Jul 25, 2025	35.55	35.74	35.28	35.46	35.28	-0.25%	227,450
Jul 24, 2025	35.34	35.71	35.20	35.55	35.37	0.08%	219,404
Jul 23, 2025	35.25	35.57	35.13	35.52	35.34	0.23%	284,728
Jul 22, 2025	35.11	35.58	35.01	35.44	35.07	0.85%	387,689
Jul 21, 2025	35.15	35.34	35.00	35.14	34.77	0.34%	396,877
Jul 18, 2025	34.95	35.23	34.73	35.02	34.65	0.49%	400,353
Jul 17, 2025	35.17	35.44	34.85	34.85	34.49	-1.25%	438,330
Jul 16, 2025	35.34	35.64	35.27	35.29	34.92	0.11%	509,849
Jul 15, 2025	35.62	35.84	35.01	35.25	34.88	-1.18%	413,905
Jul 14, 2025	35.42	35.82	35.27	35.67	35.30	1.02%	292,372
Jul 11, 2025	34.83	35.39	34.75	35.31	34.94	1.03%	514,613
Jul 10, 2025	35.41	35.63	34.80	34.95	34.58	-1.85%	712,780
Jul 9, 2025	35.43	35.81	35.29	35.61	35.24	0.99%	328,409
Jul 8, 2025	35.10	35.42	34.90	35.26	34.89	0.17%	325,690
Jul 7, 2025	35.38	35.66	35.10	35.20	34.83	-0.37%	354,166
Jul 3, 2025	35.21	35.49	35.16	35.33	34.96	0.37%	167,208
Jul 2, 2025	34.60	35.20	34.47	35.20	34.83	1.50%	344,511
Jul 1, 2025	34.87	35.14	34.55	34.68	34.32	0.20%	346,289
Jun 30, 2025	34.55	34.68	34.20	34.61	34.25	0.29%	355,707
Jun 27, 2025	34.88	34.98	34.44	34.51	34.15	-0.89%	458,765
Jun 26, 2025	34.75	35.09	34.48	34.82	34.46	0.66%	285,824