LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.10	36.40	35.47	35.50	35.50	-1.11%	306,263
May 9, 2025	35.77	36.04	35.42	35.90	35.90	0.22%	247,851
May 8, 2025	36.24	36.51	35.70	35.82	35.82	-1.16%	255,941
May 7, 2025	35.99	36.99	35.91	36.24	36.24	1.26%	503,310
May 6, 2025	34.98	35.87	34.11	35.79	35.79	3.50%	523,343
May 5, 2025	35.38	35.51	34.58	34.58	34.58	-1.90%	582,427
May 2, 2025	35.97	36.00	35.24	35.25	35.25	-1.29%	403,740
May 1, 2025	35.68	35.99	35.42	35.71	35.71	-0.45%	213,958
Apr 30, 2025	35.55	35.96	35.24	35.87	35.87	0.93%	290,018
Apr 29, 2025	35.32	35.75	35.31	35.54	35.54	0.17%	296,309
Apr 28, 2025	35.40	35.61	35.04	35.48	35.48	0.20%	360,494
Apr 25, 2025	35.45	35.56	34.95	35.41	35.41	-0.31%	172,512
Apr 24, 2025	35.59	35.59	35.25	35.52	35.52	-	203,694
Apr 23, 2025	36.04	36.39	35.41	35.52	35.52	-1.61%	303,878
Apr 22, 2025	35.75	36.22	35.43	36.10	36.10	1.55%	335,751
Apr 21, 2025	35.53	35.98	35.20	35.55	35.36	-0.56%	347,296
Apr 17, 2025	35.10	35.83	35.10	35.75	35.56	1.30%	289,308
Apr 16, 2025	35.05	35.42	34.86	35.29	35.11	0.94%	267,957
Apr 15, 2025	34.67	35.12	34.56	34.96	34.78	0.89%	432,013
Apr 14, 2025	34.22	34.89	34.11	34.65	34.47	1.70%	239,175
Apr 11, 2025	33.76	34.31	33.20	34.07	33.89	1.10%	315,147
Apr 10, 2025	33.75	34.45	33.25	33.70	33.52	-0.47%	322,194
Apr 9, 2025	32.38	34.31	31.70	33.86	33.68	3.14%	558,872
Apr 8, 2025	34.02	34.39	32.47	32.83	32.66	-2.09%	366,800
Apr 7, 2025	33.85	34.92	33.01	33.53	33.35	-3.34%	571,294
Apr 4, 2025	35.01	35.75	34.50	34.69	34.51	-2.01%	481,235
Apr 3, 2025	35.29	36.11	35.20	35.40	35.22	0.23%	375,815
Apr 2, 2025	35.35	35.77	35.01	35.32	35.14	-0.65%	291,990
Apr 1, 2025	35.52	35.82	35.16	35.55	35.36	0.28%	324,019
Mar 31, 2025	35.30	35.67	35.20	35.45	35.26	0.57%	318,809
Mar 28, 2025	35.12	35.27	34.87	35.25	35.07	0.92%	263,699
Mar 27, 2025	35.11	35.30	34.77	34.93	34.75	-0.09%	173,644
Mar 26, 2025	34.91	35.23	34.91	34.96	34.78	0.37%	152,667
Mar 25, 2025	34.92	34.98	34.53	34.83	34.65	-0.66%	216,485
Mar 24, 2025	34.86	35.14	34.60	35.06	34.88	1.27%	294,874
Mar 21, 2025	34.72	34.94	34.40	34.62	34.44	-1.23%	675,266
Mar 20, 2025	35.35	35.43	35.04	35.05	34.68	-0.88%	314,514
Mar 19, 2025	35.55	35.65	35.13	35.36	34.98	-0.73%	450,573
Mar 18, 2025	35.97	36.20	35.61	35.62	35.24	-0.97%	443,775
Mar 17, 2025	35.80	36.21	35.80	35.97	35.59	0.03%	461,107
Mar 14, 2025	35.32	35.99	35.24	35.96	35.58	1.90%	250,410
Mar 13, 2025	35.42	35.84	35.08	35.29	34.91	0.06%	182,139
Mar 12, 2025	35.58	35.71	34.91	35.27	34.89	-1.29%	249,182
Mar 11, 2025	36.34	36.48	35.46	35.73	35.35	-1.13%	411,457
Mar 10, 2025	36.02	36.77	35.78	36.14	35.76	0.14%	374,392
Mar 7, 2025	35.80	36.33	35.51	36.09	35.71	0.92%	445,348
Mar 6, 2025	35.74	35.78	35.10	35.76	35.38	-0.47%	409,170
Mar 5, 2025	35.46	36.06	35.43	35.93	35.55	0.67%	484,409
Mar 4, 2025	35.66	36.20	35.53	35.69	35.31	-0.22%	363,166
Mar 3, 2025	34.84	35.78	34.76	35.77	35.39	2.52%	430,348