LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.77	42.09	41.19	41.21	41.21	-1.65%	449,457
Sep 3, 2026	41.78	41.90	41.29	41.90	41.90	0.79%	431,543
Sep 2, 2026	41.61	41.76	40.98	41.57	41.57	0.41%	459,738
Sep 1, 2026	40.49	41.55	40.49	41.40	41.40	2.68%	487,732
Aug 31, 2026	40.49	40.60	40.17	40.32	40.32	-0.74%	527,100
Aug 28, 2026	40.79	40.97	40.57	40.62	40.62	-0.17%	332,873
Aug 27, 2026	41.11	41.15	40.65	40.69	40.69	0.39%	375,120
Aug 26, 2026	40.82	40.83	40.49	40.53	40.53	-0.39%	260,306
Aug 25, 2026	40.50	40.78	40.03	40.69	40.69	0.67%	238,181
Aug 24, 2026	40.40	40.89	40.22	40.42	40.42	0.37%	390,674
Aug 21, 2026	40.62	40.70	40.20	40.27	40.27	-0.71%	430,320
Aug 20, 2026	40.36	40.95	40.09	40.75	40.56	1.09%	463,913
Aug 19, 2026	40.28	40.54	39.82	40.31	40.12	0.78%	1,094,144
Aug 18, 2026	40.70	40.97	39.85	40.00	39.81	-1.26%	826,225
Aug 17, 2026	40.08	40.56	40.08	40.51	40.32	0.72%	454,778
Aug 14, 2026	40.00	40.67	39.35	40.22	40.03	3.21%	520,873
Aug 13, 2026	39.09	39.35	38.88	38.97	38.79	0.72%	368,975
Aug 12, 2026	38.12	38.88	38.12	38.69	38.51	1.52%	380,912
Aug 11, 2026	39.10	39.42	37.72	38.11	37.93	-3.32%	980,056
Aug 10, 2026	39.81	39.89	39.14	39.42	39.24	-1.08%	348,347
Aug 7, 2026	38.97	39.95	38.91	39.85	39.66	1.01%	388,733
Aug 6, 2026	38.46	39.52	38.46	39.45	39.27	1.89%	664,792
Aug 5, 2026	38.39	38.84	38.17	38.72	38.54	0.62%	457,261
Aug 4, 2026	38.96	39.03	37.87	38.48	38.30	-1.11%	575,152
Aug 3, 2026	40.15	40.40	38.89	38.91	38.73	-3.31%	711,052
Jul 31, 2026	40.24	40.42	39.70	40.24	40.05	-0.15%	547,316
Jul 30, 2026	41.73	41.90	40.14	40.30	40.11	-3.31%	418,800
Jul 29, 2026	42.10	42.29	41.58	41.68	41.49	-0.50%	385,203
Jul 28, 2026	42.09	42.46	41.83	41.89	41.69	-0.12%	436,169
Jul 27, 2026	42.08	42.24	41.69	41.94	41.74	-0.57%	375,399
Jul 24, 2026	41.85	42.40	41.85	42.18	41.98	0.98%	424,658
Jul 23, 2026	41.81	42.58	41.72	41.77	41.58	-0.67%	712,684
Jul 22, 2026	42.81	42.91	42.11	42.24	41.85	-1.33%	402,515
Jul 21, 2026	41.71	43.00	41.71	42.81	42.42	2.12%	541,948
Jul 20, 2026	41.77	42.01	41.20	41.92	41.54	0.41%	504,747
Jul 17, 2026	41.88	42.74	41.41	41.75	41.37	0.19%	635,533
Jul 16, 2026	40.07	41.76	40.07	41.67	41.29	4.02%	1,186,790
Jul 15, 2026	40.09	40.62	39.99	40.06	39.69	0.07%	1,398,190
Jul 14, 2026	39.67	40.14	39.67	40.03	39.66	0.91%	898,478
Jul 13, 2026	39.14	39.73	39.05	39.67	39.31	2.08%	620,999
Jul 10, 2026	39.36	39.36	38.72	38.86	38.50	-0.72%	481,320
Jul 9, 2026	39.28	39.46	39.09	39.14	38.78	0.18%	607,638
Jul 8, 2026	39.22	39.48	39.01	39.07	38.71	-0.41%	485,927
Jul 7, 2026	39.06	39.73	38.90	39.23	38.87	1.19%	397,206
Jul 6, 2026	39.08	39.28	38.72	38.77	38.42	-1.30%	379,855
Jul 2, 2026	38.91	39.36	38.84	39.28	38.92	1.11%	342,943
Jul 1, 2026	38.73	38.99	38.58	38.85	38.49	1.04%	459,462
Jun 30, 2026	38.10	38.94	38.10	38.45	38.10	-0.08%	373,196
Jun 29, 2026	38.45	38.63	37.89	38.48	38.13	0.05%	506,237
Jun 26, 2026	38.45	38.90	38.36	38.46	38.11	0.03%	1,749,283