LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.00	40.67	39.35	40.22	40.22	3.21%	514,322
Aug 13, 2026	39.09	39.35	38.88	38.97	38.97	0.72%	307,355
Aug 12, 2026	38.12	38.88	38.12	38.69	38.69	1.52%	349,370
Aug 11, 2026	39.10	39.42	37.72	38.11	38.11	-3.32%	945,137
Aug 10, 2026	39.81	39.89	39.14	39.42	39.42	-1.08%	347,842
Aug 7, 2026	38.97	39.95	38.91	39.85	39.85	1.01%	382,949
Aug 6, 2026	38.46	39.52	38.46	39.45	39.45	1.89%	632,595
Aug 5, 2026	38.39	38.84	38.17	38.72	38.72	0.62%	455,618
Aug 4, 2026	38.96	39.03	37.87	38.48	38.48	-1.11%	545,497
Aug 3, 2026	40.15	40.40	38.89	38.91	38.91	-3.31%	687,451
Jul 31, 2026	40.24	40.42	39.70	40.24	40.24	-0.15%	532,921
Jul 30, 2026	41.73	41.90	40.14	40.30	40.30	-3.31%	399,366
Jul 29, 2026	42.10	42.29	41.58	41.68	41.68	-0.50%	377,413
Jul 28, 2026	42.09	42.46	41.83	41.89	41.89	-0.12%	410,044
Jul 27, 2026	42.08	42.24	41.69	41.94	41.94	-0.57%	375,314
Jul 24, 2026	41.85	42.40	41.85	42.18	42.18	0.98%	424,221
Jul 23, 2026	41.81	42.58	41.72	41.77	41.77	-0.67%	666,431
Jul 22, 2026	42.81	42.91	42.11	42.24	42.05	-1.33%	401,903
Jul 21, 2026	41.71	43.00	41.71	42.81	42.62	2.12%	541,948
Jul 20, 2026	41.77	42.01	41.20	41.92	41.73	0.41%	504,747
Jul 17, 2026	41.88	42.74	41.41	41.75	41.56	0.19%	635,533
Jul 16, 2026	40.07	41.76	40.07	41.67	41.48	4.02%	1,186,790
Jul 15, 2026	40.09	40.62	39.99	40.06	39.88	0.07%	1,398,190
Jul 14, 2026	39.67	40.14	39.67	40.03	39.85	0.91%	898,478
Jul 13, 2026	39.14	39.73	39.05	39.67	39.49	2.08%	620,999
Jul 10, 2026	39.36	39.36	38.72	38.86	38.69	-0.72%	481,320
Jul 9, 2026	39.28	39.46	39.09	39.14	38.96	0.18%	607,638
Jul 8, 2026	39.22	39.48	39.01	39.07	38.89	-0.41%	485,927
Jul 7, 2026	39.06	39.73	38.90	39.23	39.05	1.19%	397,206
Jul 6, 2026	39.08	39.28	38.72	38.77	38.60	-1.30%	379,855
Jul 2, 2026	38.91	39.36	38.84	39.28	39.10	1.11%	342,943
Jul 1, 2026	38.73	38.99	38.58	38.85	38.68	1.04%	459,462
Jun 30, 2026	38.10	38.94	38.10	38.45	38.28	-0.08%	373,196
Jun 29, 2026	38.45	38.63	37.89	38.48	38.31	0.05%	506,237
Jun 26, 2026	38.45	38.90	38.36	38.46	38.29	0.03%	1,749,283
Jun 25, 2026	38.15	38.46	37.79	38.45	38.28	1.00%	356,594
Jun 24, 2026	37.48	38.34	37.48	38.07	37.90	2.20%	486,940
Jun 23, 2026	36.75	37.32	36.75	37.25	37.08	2.03%	500,970
Jun 22, 2026	36.03	36.73	36.00	36.51	36.35	0.91%	464,982
Jun 18, 2026	36.29	36.44	36.04	36.37	36.02	0.86%	1,381,767
Jun 17, 2026	36.69	36.98	35.89	36.06	35.71	-2.22%	473,569
Jun 16, 2026	36.77	37.09	36.57	36.88	36.52	0.68%	547,906
Jun 15, 2026	36.79	36.80	36.27	36.63	36.27	-0.54%	607,990
Jun 12, 2026	37.01	37.25	36.64	36.83	36.47	0.03%	432,303
Jun 11, 2026	37.47	37.78	36.82	36.82	36.46	-1.39%	577,837
Jun 10, 2026	37.03	37.62	36.88	37.34	36.98	1.99%	497,744
Jun 9, 2026	35.74	36.84	35.74	36.61	36.25	2.75%	771,749
Jun 8, 2026	35.77	36.20	35.50	35.63	35.28	-1.17%	640,202
Jun 5, 2026	34.90	36.49	34.90	36.05	35.70	3.41%	704,104
Jun 4, 2026	35.41	35.68	34.53	34.86	34.52	-0.57%	497,670