LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	43.25	43.49	42.68	42.94	42.94	-0.97%	532,465
Sep 24, 2026	42.68	43.43	42.45	43.36	43.36	1.93%	639,095
Sep 23, 2026	42.18	42.66	42.06	42.54	42.54	0.28%	527,038
Sep 22, 2026	42.67	42.67	42.18	42.42	42.42	-0.63%	573,041
Sep 21, 2026	42.47	43.34	42.06	42.88	42.69	0.75%	603,764
Sep 18, 2026	43.43	43.43	42.43	42.56	42.37	-2.16%	1,352,472
Sep 17, 2026	42.98	43.52	42.90	43.50	43.31	0.97%	564,293
Sep 16, 2026	43.33	43.60	42.46	43.08	42.89	-0.87%	600,645
Sep 15, 2026	42.76	43.56	42.13	43.46	43.27	1.92%	969,047
Sep 14, 2026	42.48	43.04	42.39	42.64	42.45	0.88%	695,577
Sep 11, 2026	42.61	42.78	42.04	42.27	42.08	-0.54%	475,137
Sep 10, 2026	42.99	43.16	42.10	42.50	42.31	-0.12%	499,072
Sep 9, 2026	42.20	42.61	41.52	42.55	42.36	1.29%	931,380
Sep 8, 2026	41.11	42.15	40.82	42.01	41.82	1.94%	567,938
Sep 4, 2026	41.77	42.09	41.19	41.21	41.03	-1.65%	449,470
Sep 3, 2026	41.78	41.90	41.29	41.90	41.71	0.79%	431,543
Sep 2, 2026	41.61	41.76	40.98	41.57	41.39	0.41%	459,738
Sep 1, 2026	40.49	41.55	40.49	41.40	41.22	2.68%	487,732
Aug 31, 2026	40.49	40.60	40.17	40.32	40.14	-0.74%	527,100
Aug 28, 2026	40.79	40.97	40.57	40.62	40.44	-0.17%	332,873
Aug 27, 2026	41.11	41.15	40.65	40.69	40.51	0.39%	375,120
Aug 26, 2026	40.82	40.83	40.49	40.53	40.35	-0.39%	260,306
Aug 25, 2026	40.50	40.78	40.03	40.69	40.51	0.67%	238,181
Aug 24, 2026	40.40	40.89	40.22	40.42	40.24	0.37%	390,674
Aug 21, 2026	40.62	40.70	40.20	40.27	40.09	-0.71%	430,320
Aug 20, 2026	40.36	40.95	40.09	40.75	40.38	1.09%	463,913
Aug 19, 2026	40.28	40.54	39.82	40.31	39.94	0.77%	1,094,144
Aug 18, 2026	40.70	40.97	39.85	40.00	39.64	-1.26%	826,225
Aug 17, 2026	40.08	40.56	40.08	40.51	40.14	0.72%	454,778
Aug 14, 2026	40.00	40.67	39.35	40.22	39.86	3.21%	520,873
Aug 13, 2026	39.09	39.35	38.88	38.97	38.62	0.72%	368,975
Aug 12, 2026	38.12	38.88	38.12	38.69	38.34	1.52%	380,912
Aug 11, 2026	39.10	39.42	37.72	38.11	37.76	-3.32%	980,056
Aug 10, 2026	39.81	39.89	39.14	39.42	39.06	-1.08%	348,347
Aug 7, 2026	38.97	39.95	38.91	39.85	39.49	1.01%	388,733
Aug 6, 2026	38.46	39.52	38.46	39.45	39.09	1.89%	664,792
Aug 5, 2026	38.39	38.84	38.17	38.72	38.37	0.62%	457,261
Aug 4, 2026	38.96	39.03	37.87	38.48	38.13	-1.11%	575,152
Aug 3, 2026	40.15	40.40	38.89	38.91	38.56	-3.31%	711,052
Jul 31, 2026	40.24	40.42	39.70	40.24	39.87	-0.15%	547,316
Jul 30, 2026	41.73	41.90	40.14	40.30	39.93	-3.31%	418,800
Jul 29, 2026	42.10	42.29	41.58	41.68	41.30	-0.50%	385,203
Jul 28, 2026	42.09	42.46	41.83	41.89	41.51	-0.12%	436,169
Jul 27, 2026	42.08	42.24	41.69	41.94	41.56	-0.57%	375,399
Jul 24, 2026	41.85	42.40	41.85	42.18	41.80	0.98%	424,658
Jul 23, 2026	41.81	42.58	41.72	41.77	41.39	-0.67%	712,684
Jul 22, 2026	42.81	42.91	42.11	42.24	41.67	-1.33%	402,515
Jul 21, 2026	41.71	43.00	41.71	42.81	42.23	2.12%	541,948
Jul 20, 2026	41.77	42.01	41.20	41.92	41.35	0.41%	504,747
Jul 17, 2026	41.88	42.74	41.41	41.75	41.19	0.19%	635,533