LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	38.91	39.36	38.84	39.28	39.28	1.11%	342,929
Jul 1, 2026	38.73	38.99	38.58	38.85	38.85	1.04%	335,749
Jun 30, 2026	38.10	38.94	38.10	38.45	38.45	-0.08%	370,065
Jun 29, 2026	38.45	38.63	37.89	38.48	38.48	0.05%	505,529
Jun 26, 2026	38.45	38.90	38.36	38.46	38.46	0.03%	1,691,467
Jun 25, 2026	38.15	38.46	37.79	38.45	38.45	1.00%	356,484
Jun 24, 2026	37.48	38.34	37.48	38.07	38.07	2.20%	486,598
Jun 23, 2026	36.75	37.32	36.75	37.25	37.25	2.03%	500,891
Jun 22, 2026	36.03	36.73	36.00	36.51	36.51	0.91%	450,333
Jun 18, 2026	36.29	36.44	36.04	36.37	36.18	0.86%	1,381,767
Jun 17, 2026	36.69	36.98	35.89	36.06	35.87	-2.22%	473,569
Jun 16, 2026	36.77	37.09	36.57	36.88	36.69	0.68%	547,906
Jun 15, 2026	36.79	36.80	36.27	36.63	36.44	-0.54%	607,990
Jun 12, 2026	37.01	37.25	36.64	36.83	36.64	0.03%	432,303
Jun 11, 2026	37.47	37.78	36.82	36.82	36.63	-1.39%	577,837
Jun 10, 2026	37.03	37.62	36.88	37.34	37.14	1.99%	497,744
Jun 9, 2026	35.74	36.84	35.74	36.61	36.42	2.75%	771,749
Jun 8, 2026	35.77	36.20	35.50	35.63	35.44	-1.17%	640,202
Jun 5, 2026	34.90	36.49	34.90	36.05	35.86	3.41%	704,104
Jun 4, 2026	35.41	35.68	34.53	34.86	34.68	-0.57%	497,670
Jun 3, 2026	36.05	36.18	34.93	35.06	34.88	-2.45%	500,971
Jun 2, 2026	36.44	36.48	35.88	35.94	35.75	-0.83%	491,879
Jun 1, 2026	37.30	37.44	36.15	36.24	36.05	-3.13%	647,818
May 29, 2026	37.79	37.83	37.23	37.41	37.21	-1.08%	646,850
May 28, 2026	38.37	38.53	37.58	37.82	37.62	-1.46%	416,607
May 27, 2026	38.83	38.90	38.37	38.38	38.18	-0.98%	280,295
May 26, 2026	38.59	38.84	38.43	38.76	38.56	0.73%	412,920
May 22, 2026	38.62	38.69	38.11	38.48	38.28	-0.41%	343,663
May 21, 2026	38.74	38.74	38.14	38.64	38.44	-0.44%	615,746
May 20, 2026	38.68	39.08	38.58	39.00	38.61	1.01%	429,261
May 19, 2026	38.40	38.77	38.18	38.61	38.22	0.47%	283,172
May 18, 2026	38.08	38.56	37.98	38.43	38.04	1.37%	310,059
May 15, 2026	38.34	38.34	37.86	37.91	37.53	-1.10%	352,422
May 14, 2026	38.92	38.95	38.31	38.33	37.94	-0.78%	273,890
May 13, 2026	38.52	38.82	38.28	38.63	38.24	0.13%	396,957
May 12, 2026	38.46	38.73	38.00	38.58	38.19	0.31%	567,975
May 11, 2026	39.18	39.41	38.44	38.46	38.07	-1.69%	431,953
May 8, 2026	38.75	39.47	38.73	39.12	38.73	1.29%	491,665
May 7, 2026	38.55	38.71	37.78	38.62	38.23	0.39%	470,075
May 6, 2026	38.23	38.82	38.23	38.47	38.08	0.71%	278,627
May 5, 2026	38.27	38.47	37.82	38.20	37.82	-0.08%	298,794
May 4, 2026	38.25	38.73	38.13	38.23	37.85	-0.70%	262,564
May 1, 2026	38.29	38.67	38.18	38.50	38.11	0.73%	288,000
Apr 30, 2026	38.29	38.49	37.90	38.22	37.84	-0.05%	372,128
Apr 29, 2026	38.31	38.65	38.08	38.24	37.85	-0.49%	305,599
Apr 28, 2026	38.73	38.76	38.21	38.43	38.04	0.05%	301,717
Apr 27, 2026	38.34	38.84	38.32	38.41	38.02	0.44%	293,812
Apr 24, 2026	37.83	38.33	37.78	38.24	37.85	0.84%	242,349
Apr 23, 2026	37.73	38.05	37.71	37.92	37.54	1.42%	260,319
Apr 22, 2026	38.52	38.58	37.25	37.39	37.01	-2.91%	411,033