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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.98	38.92	38.92	39.09	38.56	232,088
February 19, 2026	39.07	38.92	38.92	39.53	38.84	332,749
February 18, 2026	39.86	39.01	39.01	39.95	38.92	362,807
February 17, 2026	39.55	39.9	39.9	39.9	39.35	328,729
February 13, 2026	39.37	39.39	39.39	39.74	39.11	313,132
February 12, 2026	39.47	39.13	39.13	40.05	39.09	493,400
February 11, 2026	37.99	39.41	39.41	39.44	37.64	530,461
February 10, 2026	37.17	38.02	38.02	38.35	37.15	394,100
February 09, 2026	37.27	37.28	37.28	37.5	36.82	192,768
February 06, 2026	37.76	37.39	37.39	38.08	37.23	420,152
February 05, 2026	36.87	37.73	37.73	38.18	36.74	590,083
February 04, 2026	36.55	36.68	36.68	37.18	36.33	487,039
February 03, 2026	36.12	36.3	36.3	36.42	35.71	407,695
February 02, 2026	36.5	36.14	36.14	36.65	36.11	311,727
January 30, 2026	36.1	36.47	36.47	36.65	35.78	647,700
January 29, 2026	35.41	36.18	36.18	36.33	35.38	342,657
January 28, 2026	35.88	35.25	35.25	36.11	35.25	374,909
January 27, 2026	36.22	36	36	36.52	35.72	330,374
January 26, 2026	36.79	36.31	36.31	36.88	36.2	271,600
January 23, 2026	36.57	36.52	36.52	36.83	36.11	314,908
January 22, 2026	37.55	36.6	36.6	37.68	36.53	548,662
January 21, 2026	37.59	37.84	37.65	37.95	37.32	559,600
January 20, 2026	36.63	37.49	37.3	37.7	36.63	684,785
January 16, 2026	36.35	36.92	36.73	37	36.03	640,038
January 15, 2026	35.83	36.36	36.36	36.39	35.82	401,955
January 14, 2026	35.79	35.83	35.83	35.95	35.35	351,543
January 13, 2026	35.57	35.72	35.72	35.98	35.22	334,207
January 12, 2026	35.52	35.56	35.56	35.67	35.35	352,415
January 09, 2026	35.6	35.48	35.48	35.85	35.4	318,996
January 08, 2026	35.7	35.61	35.61	35.94	35.45	432,512
January 07, 2026	35.5	35.7	35.7	35.81	35.46	425,866
January 06, 2026	34.88	35.41	35.41	35.43	34.75	560,042
January 05, 2026	34.7	35	35	35.24	34.2	495,639
January 02, 2026	34.3	34.65	34.65	34.72	33.86	337,221
December 31, 2025	34.66	34.38	34.38	34.69	34.28	330,240
December 30, 2025	34.5	34.63	34.63	34.69	34.41	380,533
December 29, 2025	34.34	34.56	34.56	34.56	34.1	379,200
December 26, 2025	34.33	34.17	34.17	34.46	34.14	283,800
December 24, 2025	33.94	34.25	34.25	34.29	33.94	178,415
December 23, 2025	33.91	34.04	34.04	34.22	33.64	311,460
December 22, 2025	34.11	34.1	33.91	34.25	33.89	376,900
December 19, 2025	34.09	34.2	34.2	34.32	34.09	934,900
December 18, 2025	34.51	34.37	34.37	34.7	34.16	325,233
December 17, 2025	34.5	34.5	34.5	34.66	34.33	339,264
December 16, 2025	35.02	34.41	34.41	35.28	34.39	375,700
December 15, 2025	34.82	34.98	34.98	35.12	34.8	424,938
December 12, 2025	34.45	34.69	34.69	34.92	34.45	497,700
December 11, 2025	34.91	34.37	34.37	35.14	34.28	423,619
December 10, 2025	35.15	34.83	34.83	35.38	34.78	222,671
December 09, 2025	35.33	35.11	35.11	35.68	35.09	234,600
December 08, 2025	35.18	35.14	35.14	35.43	35	245,822
December 05, 2025	35.31	35.18	35.18	35.48	35.04	266,466
December 04, 2025	35.55	35.43	35.43	35.81	35.37	296,417
December 03, 2025	36.02	35.64	35.64	36.02	35.42	343,300
December 02, 2025	36.05	35.88	35.88	36.36	35.64	403,100
December 01, 2025	36.24	36.03	36.03	36.46	35.93	338,048
November 28, 2025	36.66	36.49	36.49	36.75	36.25	234,200
November 26, 2025	36.48	36.59	36.59	36.92	36.48	575,312
November 25, 2025	36.13	36.5	36.5	36.81	35.95	678,376
November 24, 2025	36	35.96	35.96	36.33	35.75	415,600

LTC Properties, Inc. (LTC) NYSE