LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	38.25	38.40	38.13	38.43	-	-0.18%	16,973
May 1, 2026	38.29	38.67	38.18	38.50	38.50	0.73%	287,960
Apr 30, 2026	38.29	38.49	37.90	38.22	38.22	-0.05%	372,120
Apr 29, 2026	38.31	38.65	38.08	38.24	38.24	-0.49%	305,593
Apr 28, 2026	38.73	38.76	38.21	38.43	38.43	0.05%	301,708
Apr 27, 2026	38.34	38.84	38.32	38.41	38.41	0.44%	293,807
Apr 24, 2026	37.83	38.33	37.78	38.24	38.24	0.84%	195,230
Apr 23, 2026	37.73	38.05	37.71	37.92	37.92	1.42%	260,305
Apr 22, 2026	38.52	38.58	37.25	37.39	37.39	-3.39%	410,803
Apr 21, 2026	39.06	39.28	38.43	38.70	38.51	-0.95%	299,446
Apr 20, 2026	39.90	39.98	38.96	39.07	38.88	-1.81%	395,893
Apr 17, 2026	39.88	40.11	39.60	39.79	39.59	-0.10%	653,428
Apr 16, 2026	39.46	39.95	39.46	39.83	39.63	0.58%	346,388
Apr 15, 2026	39.11	39.64	39.01	39.60	39.41	0.58%	215,330
Apr 14, 2026	39.01	39.43	38.84	39.37	39.18	0.20%	209,155
Apr 13, 2026	39.94	39.98	38.90	39.29	39.10	-1.63%	351,977
Apr 10, 2026	39.67	40.12	39.46	39.94	39.74	0.99%	312,569
Apr 9, 2026	39.06	39.92	39.01	39.55	39.36	1.31%	305,046
Apr 8, 2026	38.70	39.20	38.70	39.04	38.85	0.57%	394,213
Apr 7, 2026	38.22	38.86	38.20	38.82	38.63	1.86%	319,120
Apr 6, 2026	38.19	38.45	38.05	38.11	37.92	-0.78%	250,896
Apr 2, 2026	37.75	38.41	37.70	38.41	38.22	2.29%	344,694
Apr 1, 2026	37.16	37.69	37.01	37.55	37.37	1.05%	283,377
Mar 31, 2026	37.71	37.91	37.00	37.16	36.98	-0.43%	392,129
Mar 30, 2026	37.58	37.69	37.19	37.32	37.14	0.21%	434,482
Mar 27, 2026	37.20	37.66	37.07	37.24	37.06	0.22%	333,474
Mar 26, 2026	37.22	37.58	37.03	37.16	36.98	-0.24%	387,581
Mar 25, 2026	37.61	37.82	37.13	37.25	37.07	-0.27%	386,365
Mar 24, 2026	36.63	37.46	36.22	37.35	37.17	1.80%	541,521
Mar 23, 2026	36.69	37.29	36.37	36.69	36.51	0.41%	565,770
Mar 20, 2026	38.50	38.50	36.46	36.54	36.17	-4.79%	1,036,874
Mar 19, 2026	38.58	38.92	38.17	38.38	37.99	-0.95%	337,548
Mar 18, 2026	38.70	39.07	38.41	38.75	38.36	-0.05%	401,974
Mar 17, 2026	39.16	39.21	38.60	38.77	38.38	-0.56%	380,479
Mar 16, 2026	39.31	39.52	38.97	38.99	38.60	-0.28%	339,336
Mar 13, 2026	39.33	39.55	38.96	39.10	38.71	0.18%	371,208
Mar 12, 2026	38.66	39.28	38.46	39.03	38.64	0.72%	230,857
Mar 11, 2026	38.75	39.15	38.18	38.75	38.36	-0.23%	228,227
Mar 10, 2026	38.57	39.23	38.34	38.84	38.45	0.18%	251,166
Mar 9, 2026	38.34	38.97	37.90	38.77	38.38	0.96%	507,209
Mar 6, 2026	38.00	38.43	37.68	38.40	38.01	0.63%	314,991
Mar 5, 2026	38.33	38.51	37.86	38.16	37.78	-1.17%	377,622
Mar 4, 2026	39.37	39.45	38.58	38.61	38.22	-2.20%	360,670
Mar 3, 2026	39.87	39.93	39.31	39.48	39.08	-1.32%	455,246
Mar 2, 2026	39.67	40.12	38.97	40.01	39.61	0.83%	453,572
Feb 27, 2026	40.27	40.80	39.62	39.68	39.28	-1.68%	775,922
Feb 26, 2026	39.77	40.54	39.41	40.36	39.95	1.92%	810,367
Feb 25, 2026	38.64	39.78	38.48	39.60	39.20	1.41%	525,350
Feb 24, 2026	39.26	39.27	38.71	39.05	38.66	-0.36%	350,615
Feb 23, 2026	38.98	39.66	38.98	39.19	38.79	0.69%	312,901