LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.62	38.69	38.11	38.48	38.48	-0.41%	341,129
May 21, 2026	38.74	38.74	38.14	38.64	38.64	-0.44%	613,637
May 20, 2026	38.68	39.08	38.58	39.00	38.81	1.01%	429,261
May 19, 2026	38.40	38.77	38.18	38.61	38.42	0.47%	283,172
May 18, 2026	38.08	38.56	37.98	38.43	38.24	1.37%	310,059
May 15, 2026	38.34	38.34	37.86	37.91	37.73	-1.10%	352,422
May 14, 2026	38.92	38.95	38.31	38.33	38.14	-0.78%	273,890
May 13, 2026	38.52	38.82	38.28	38.63	38.44	0.13%	396,957
May 12, 2026	38.46	38.73	38.00	38.58	38.39	0.31%	567,975
May 11, 2026	39.18	39.41	38.44	38.46	38.27	-1.69%	431,953
May 8, 2026	38.75	39.47	38.73	39.12	38.93	1.29%	491,665
May 7, 2026	38.55	38.71	37.78	38.62	38.43	0.39%	470,075
May 6, 2026	38.23	38.82	38.23	38.47	38.28	0.71%	278,627
May 5, 2026	38.27	38.47	37.82	38.20	38.01	-0.08%	298,794
May 4, 2026	38.25	38.73	38.13	38.23	38.04	-0.70%	262,564
May 1, 2026	38.29	38.67	38.18	38.50	38.31	0.73%	288,000
Apr 30, 2026	38.29	38.49	37.90	38.22	38.03	-0.05%	372,128
Apr 29, 2026	38.31	38.65	38.08	38.24	38.05	-0.49%	305,599
Apr 28, 2026	38.73	38.76	38.21	38.43	38.24	0.05%	301,717
Apr 27, 2026	38.34	38.84	38.32	38.41	38.22	0.44%	293,812
Apr 24, 2026	37.83	38.33	37.78	38.24	38.05	0.84%	242,349
Apr 23, 2026	37.73	38.05	37.71	37.92	37.74	1.42%	260,319
Apr 22, 2026	38.52	38.58	37.25	37.39	37.21	-2.91%	411,033
Apr 21, 2026	39.06	39.28	38.43	38.70	38.32	-0.95%	306,187
Apr 20, 2026	39.90	39.98	38.96	39.07	38.69	-1.81%	395,893
Apr 17, 2026	39.88	40.11	39.60	39.79	39.40	-0.10%	653,428
Apr 16, 2026	39.46	39.95	39.46	39.83	39.44	0.58%	346,388
Apr 15, 2026	39.11	39.64	39.01	39.60	39.21	0.58%	215,330
Apr 14, 2026	39.01	39.43	38.84	39.37	38.99	0.20%	209,155
Apr 13, 2026	39.94	39.98	38.90	39.29	38.91	-1.63%	351,977
Apr 10, 2026	39.67	40.12	39.46	39.94	39.55	0.99%	312,569
Apr 9, 2026	39.06	39.92	39.01	39.55	39.16	1.31%	305,046
Apr 8, 2026	38.70	39.20	38.70	39.04	38.66	0.57%	394,213
Apr 7, 2026	38.22	38.86	38.20	38.82	38.44	1.86%	319,120
Apr 6, 2026	38.19	38.45	38.05	38.11	37.74	-0.78%	250,896
Apr 2, 2026	37.75	38.41	37.70	38.41	38.04	2.29%	344,694
Apr 1, 2026	37.16	37.69	37.01	37.55	37.18	1.05%	283,377
Mar 31, 2026	37.71	37.91	37.00	37.16	36.80	-0.43%	392,129
Mar 30, 2026	37.58	37.69	37.19	37.32	36.96	0.21%	434,482
Mar 27, 2026	37.20	37.66	37.07	37.24	36.88	0.22%	333,474
Mar 26, 2026	37.22	37.58	37.03	37.16	36.80	-0.24%	387,581
Mar 25, 2026	37.61	37.82	37.13	37.25	36.89	-0.27%	386,365
Mar 24, 2026	36.63	37.46	36.22	37.35	36.99	1.80%	541,521
Mar 23, 2026	36.69	37.29	36.37	36.69	36.33	0.94%	565,770
Mar 20, 2026	38.50	38.50	36.46	36.54	36.00	-4.79%	1,036,874
Mar 19, 2026	38.58	38.92	38.17	38.38	37.81	-0.95%	337,548
Mar 18, 2026	38.70	39.07	38.41	38.75	38.17	-0.05%	401,974
Mar 17, 2026	39.16	39.21	38.60	38.77	38.19	-0.56%	380,479
Mar 16, 2026	39.31	39.52	38.97	38.99	38.41	-0.28%	339,336
Mar 13, 2026	39.33	39.55	38.96	39.10	38.52	0.18%	371,208