LTC Properties, Inc. - LTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.5	35.52	35.52	35.58	35.3	262,555
August 14, 2025	35.66	35.5	35.5	35.76	35.41	412,214
August 13, 2025	36.05	35.82	35.82	36.11	35.34	362,710
August 12, 2025	35.88	36.03	36.03	36.14	35.62	460,371
August 11, 2025	35.88	35.81	35.81	36.08	35.68	311,552
August 08, 2025	35.33	35.83	35.83	35.85	35.32	276,690
August 07, 2025	35.42	35.31	35.31	35.6	35.06	370,600
August 06, 2025	35.41	35.15	35.15	36	35.09	445,028
August 05, 2025	34.33	35.15	35.15	35.79	34.19	682,020
August 04, 2025	34.32	34.74	34.74	34.82	34.27	391,507
August 01, 2025	34.56	34.29	34.29	34.56	33.89	431,306
July 31, 2025	34	34.04	34.04	34.5	33.95	475,427
July 30, 2025	34.6	34.18	34.18	34.83	33.98	314,100
July 29, 2025	34.57	34.69	34.69	34.78	34.16	442,500
July 28, 2025	35.47	34.36	34.36	35.59	34.34	491,600
July 25, 2025	35.55	35.46	35.46	35.74	35.28	227,450
July 24, 2025	35.34	35.55	35.55	35.71	35.2	219,404
July 23, 2025	35.25	35.52	35.52	35.57	35.13	284,728
July 22, 2025	35.11	35.44	35.25	35.58	35.01	387,700
July 21, 2025	35.15	35.14	34.95	35.34	35	396,877
July 18, 2025	34.95	35.02	34.83	35.23	34.73	400,353
July 17, 2025	35.17	34.85	34.66	35.44	34.85	438,330
July 16, 2025	35.34	35.29	35.29	35.64	35.27	509,849
July 15, 2025	35.62	35.25	35.25	35.84	35.01	413,905
July 14, 2025	35.42	35.67	35.67	35.82	35.27	292,400
July 11, 2025	34.83	35.31	35.31	35.39	34.75	514,613
July 10, 2025	35.41	34.95	34.95	35.63	34.8	712,800
July 09, 2025	35.43	35.61	35.61	35.81	35.29	328,409
July 08, 2025	35.1	35.26	35.26	35.42	34.9	325,690
July 07, 2025	35.38	35.2	35.2	35.66	35.1	354,200
July 03, 2025	35.21	35.33	35.33	35.49	35.16	167,208
July 02, 2025	34.6	35.2	35.2	35.2	34.49	337,247
July 01, 2025	34.87	34.68	34.68	35.14	34.55	346,289
June 30, 2025	34.55	34.61	34.61	34.68	34.2	355,707
June 27, 2025	34.88	34.51	34.51	34.98	34.44	458,800
June 26, 2025	34.75	34.82	34.82	35.09	34.48	285,824
June 25, 2025	35.05	34.59	34.59	35.16	34.58	374,118
June 24, 2025	35.58	35.18	35.18	35.58	35.14	368,513
June 23, 2025	35	35.42	35.42	35.46	34.98	293,312
June 20, 2025	35.21	34.97	34.97	35.42	34.78	454,350
June 18, 2025	35.11	35.33	35.14	35.44	34.88	319,545
June 17, 2025	34.75	35.07	34.88	35.21	34.62	257,013
June 16, 2025	35.16	34.75	34.56	35.5	34.65	325,400
June 13, 2025	35.59	35.1	34.91	35.64	34.95	245,400
June 12, 2025	35.47	35.57	35.38	35.76	35.34	328,100
June 11, 2025	35.31	35.53	35.34	35.66	35.22	409,100
June 10, 2025	35.09	35.26	35.07	35.34	34.88	347,300
June 09, 2025	34.85	34.99	34.8	35.12	34.53	249,600
June 06, 2025	34.99	34.93	34.74	35.22	34.84	216,000
June 05, 2025	34.89	34.84	34.84	34.99	34.55	253,165
June 04, 2025	34.95	34.89	34.89	35.33	34.85	234,172
June 03, 2025	35.34	35.07	35.07	35.6	34.82	248,827
June 02, 2025	35.25	35.27	35.27	35.75	35.13	374,300
May 30, 2025	35.29	35.39	35.39	35.72	35.22	325,400
May 29, 2025	35.1	35.37	35.37	35.57	35.1	254,739
May 28, 2025	35.67	35.2	35.2	35.68	34.97	256,718
May 27, 2025	35.45	35.67	35.67	35.86	35.32	387,919
May 23, 2025	34.85	35.28	35.28	35.38	34.78	334,100
May 22, 2025	35.19	34.85	34.85	35.37	34.76	306,100
May 21, 2025	35.78	35.34	35.34	35.92	35.15	266,578

LTC Properties, Inc. (LTC) NYSE