LTC Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.31	35.48	35.04	35.18	35.18	-0.71%	266,466
Dec 4, 2025	35.55	35.81	35.37	35.43	35.43	-0.59%	307,210
Dec 3, 2025	36.02	36.02	35.42	35.64	35.64	-0.67%	343,293
Dec 2, 2025	36.05	36.36	35.64	35.88	35.88	-0.42%	403,071
Dec 1, 2025	36.24	36.46	35.93	36.03	36.03	-1.26%	332,355
Nov 28, 2025	36.66	36.75	36.25	36.49	36.49	-0.27%	234,153
Nov 26, 2025	36.48	36.92	36.48	36.59	36.59	0.25%	575,312
Nov 25, 2025	36.13	36.81	35.95	36.50	36.50	1.50%	678,376
Nov 24, 2025	36.00	36.33	35.75	35.96	35.96	-0.03%	415,559
Nov 21, 2025	35.76	36.18	35.50	35.97	35.97	0.64%	518,484
Nov 20, 2025	35.77	35.96	35.53	35.74	35.74	-0.22%	447,681
Nov 19, 2025	36.25	36.55	35.73	35.82	35.63	-1.76%	609,504
Nov 18, 2025	36.19	36.62	35.98	36.46	36.27	1.08%	364,001
Nov 17, 2025	36.15	36.45	35.97	36.07	35.88	-	285,637
Nov 14, 2025	35.92	36.17	35.55	36.07	35.88	0.70%	432,883
Nov 13, 2025	35.62	35.92	35.54	35.82	35.63	0.31%	340,037
Nov 12, 2025	36.02	36.14	35.71	35.71	35.52	-1.27%	388,662
Nov 11, 2025	36.50	36.50	36.11	36.17	35.98	-0.30%	287,087
Nov 10, 2025	36.06	36.41	35.64	36.28	36.09	1.11%	471,127
Nov 7, 2025	35.65	36.02	35.48	35.88	35.69	1.01%	434,801
Nov 6, 2025	35.49	35.68	34.94	35.52	35.33	-0.17%	388,248
Nov 5, 2025	35.74	36.45	35.36	35.58	35.39	-	518,426
Nov 4, 2025	35.74	35.94	35.22	35.58	35.39	0.54%	462,348
Nov 3, 2025	34.96	35.79	34.80	35.39	35.20	0.88%	499,609
Oct 31, 2025	34.98	35.54	34.66	35.08	34.89	-0.11%	408,567
Oct 30, 2025	34.65	35.12	34.53	35.12	34.93	1.41%	349,008
Oct 29, 2025	35.04	35.33	34.45	34.63	34.45	-1.59%	380,111
Oct 28, 2025	35.40	35.56	34.92	35.19	35.00	-1.18%	345,938
Oct 27, 2025	35.44	35.72	35.37	35.61	35.42	0.76%	420,210
Oct 24, 2025	35.20	35.52	35.17	35.34	35.15	0.40%	291,520
Oct 23, 2025	35.37	35.37	35.04	35.20	35.01	-0.45%	349,963
Oct 22, 2025	35.25	35.62	35.21	35.36	34.98	0.83%	316,093
Oct 21, 2025	35.54	35.59	34.92	35.07	34.70	-1.29%	288,504
Oct 20, 2025	35.31	35.54	35.14	35.53	35.15	0.88%	269,670
Oct 17, 2025	34.65	35.24	34.65	35.22	34.84	1.73%	384,097
Oct 16, 2025	34.73	34.96	34.53	34.62	34.25	-0.14%	267,748
Oct 15, 2025	34.32	34.70	34.25	34.67	34.30	1.34%	291,794
Oct 14, 2025	33.86	34.59	33.86	34.21	33.85	0.68%	336,890
Oct 13, 2025	34.20	34.63	33.77	33.98	33.62	-0.88%	337,930
Oct 10, 2025	34.43	34.65	34.16	34.28	33.91	-0.17%	373,142
Oct 9, 2025	34.62	34.76	34.30	34.34	33.97	-0.67%	264,066
Oct 8, 2025	34.92	34.97	34.35	34.57	34.20	-1.00%	378,168
Oct 7, 2025	35.00	35.04	34.48	34.92	34.55	-0.40%	366,891
Oct 6, 2025	35.90	36.15	35.04	35.06	34.69	-2.61%	336,030
Oct 3, 2025	36.50	36.79	36.00	36.00	35.62	-1.23%	295,810
Oct 2, 2025	36.96	37.04	36.27	36.45	36.06	-1.57%	262,807
Oct 1, 2025	36.84	37.25	36.84	37.03	36.64	0.46%	402,831
Sep 30, 2025	36.34	37.05	36.21	36.86	36.47	1.51%	586,465
Sep 29, 2025	36.49	36.76	36.25	36.31	35.92	-0.82%	401,456
Sep 26, 2025	36.42	36.66	36.15	36.61	36.22	0.85%	612,989