LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.11	45.82	44.70	44.77	44.77	-1.93%	670,048
Nov 5, 2026	46.67	46.84	45.38	45.65	45.65	-1.47%	1,437,805
Nov 4, 2026	46.53	46.92	44.89	46.33	46.33	1.16%	1,590,151
Nov 3, 2026	45.03	46.14	44.93	45.80	45.80	1.46%	913,557
Nov 2, 2026	44.59	45.59	44.55	45.14	45.14	0.87%	656,694
Oct 30, 2026	44.85	45.79	44.56	44.75	44.75	0.97%	825,037
Oct 29, 2026	43.23	44.35	42.86	44.32	44.32	3.72%	675,786
Oct 28, 2026	42.59	42.78	41.76	42.73	42.73	-0.42%	1,141,465
Oct 27, 2026	43.68	44.08	42.91	42.91	42.91	-2.39%	446,154
Oct 26, 2026	43.76	44.63	43.75	43.96	43.96	0.48%	366,403
Oct 23, 2026	43.56	43.82	43.17	43.75	43.75	0.97%	714,138
Oct 22, 2026	42.25	43.55	42.23	43.33	43.33	3.17%	492,640
Oct 21, 2026	42.73	42.82	42.17	42.19	42.00	-1.59%	425,731
Oct 20, 2026	42.60	43.39	42.57	42.87	42.68	1.30%	342,942
Oct 19, 2026	43.70	43.81	42.30	42.32	42.13	-3.11%	528,751
Oct 16, 2026	43.48	43.85	43.18	43.68	43.48	0.78%	409,588
Oct 15, 2026	43.61	44.30	43.34	43.34	43.14	0.32%	984,574
Oct 14, 2026	42.98	43.49	42.74	43.20	43.01	0.68%	502,432
Oct 13, 2026	43.35	43.50	42.80	42.91	42.72	-0.33%	323,446
Oct 12, 2026	42.57	43.14	42.20	43.05	42.86	1.39%	564,021
Oct 9, 2026	42.54	42.81	42.18	42.46	42.27	0.98%	315,907
Oct 8, 2026	41.75	42.18	41.38	42.05	41.86	0.57%	574,224
Oct 7, 2026	42.55	42.82	41.81	41.81	41.62	-1.48%	1,240,162
Oct 6, 2026	42.45	42.70	42.21	42.44	42.25	0.02%	389,705
Oct 5, 2026	43.01	43.21	42.28	42.43	42.24	-1.33%	706,001
Oct 2, 2026	42.98	43.42	42.51	43.00	42.81	0.77%	721,733
Oct 1, 2026	42.81	42.81	42.08	42.67	42.48	-0.47%	633,219
Sep 30, 2026	43.20	43.20	42.76	42.87	42.68	-0.53%	673,347
Sep 29, 2026	42.94	43.52	42.76	43.10	42.91	0.02%	650,182
Sep 28, 2026	43.00	43.55	42.85	43.09	42.90	0.35%	561,424
Sep 25, 2026	43.25	43.49	42.68	42.94	42.75	-0.97%	550,551
Sep 24, 2026	42.68	43.43	42.45	43.36	43.16	1.93%	645,595
Sep 23, 2026	42.18	42.66	42.06	42.54	42.35	0.28%	542,764
Sep 22, 2026	42.67	42.67	42.18	42.42	42.23	-0.63%	690,352
Sep 21, 2026	42.47	43.34	42.06	42.88	42.50	0.75%	603,835
Sep 18, 2026	43.43	43.43	42.43	42.56	42.18	-2.16%	1,352,472
Sep 17, 2026	42.98	43.52	42.90	43.50	43.11	0.97%	564,293
Sep 16, 2026	43.33	43.60	42.46	43.08	42.70	-0.87%	600,645
Sep 15, 2026	42.76	43.56	42.13	43.46	43.07	1.92%	969,047
Sep 14, 2026	42.48	43.04	42.39	42.64	42.26	0.88%	695,577
Sep 11, 2026	42.61	42.78	42.04	42.27	41.89	-0.54%	475,137
Sep 10, 2026	42.99	43.16	42.10	42.50	42.12	-0.12%	499,072
Sep 9, 2026	42.20	42.61	41.52	42.55	42.17	1.29%	931,380
Sep 8, 2026	41.11	42.15	40.82	42.01	41.64	1.94%	567,938
Sep 4, 2026	41.77	42.09	41.19	41.21	40.84	-1.65%	449,470
Sep 3, 2026	41.78	41.90	41.29	41.90	41.53	0.79%	431,543
Sep 2, 2026	41.61	41.76	40.98	41.57	41.20	0.41%	459,738
Sep 1, 2026	40.49	41.55	40.49	41.40	41.03	2.68%	487,732
Aug 31, 2026	40.49	40.60	40.17	40.32	39.96	-0.74%	527,100
Aug 28, 2026	40.79	40.97	40.57	40.62	40.26	-0.17%	332,873