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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	35.31	35.53	35.53	35.54	35.14	269,670
October 17, 2025	34.65	35.22	35.22	35.24	34.65	384,097
October 16, 2025	34.73	34.62	34.62	34.96	34.53	267,748
October 15, 2025	34.32	34.67	34.67	34.7	34.24	291,794
October 14, 2025	33.86	34.21	34.21	34.59	33.86	336,890
October 13, 2025	34.2	33.98	33.98	34.63	33.77	337,930
October 10, 2025	34.43	34.28	34.28	34.65	34.16	373,142
October 09, 2025	34.62	34.34	34.34	34.76	34.3	264,066
October 08, 2025	34.92	34.57	34.57	34.97	34.35	378,200
October 07, 2025	35	34.92	34.92	35.04	34.48	366,900
October 06, 2025	35.9	35.06	35.06	36.15	35.04	336,030
October 03, 2025	36.5	36	36	36.79	36	295,810
October 02, 2025	36.96	36.45	36.45	37.04	36.27	262,807
October 01, 2025	36.84	37.03	37.03	37.25	36.84	402,831
September 30, 2025	36.34	36.86	36.86	37.05	36.21	586,500
September 29, 2025	36.49	36.31	36.31	36.76	36.25	401,500
September 26, 2025	36.42	36.61	36.61	36.66	36.15	613,000
September 25, 2025	36.14	36.3	36.3	36.63	36.07	543,159
September 24, 2025	35.72	36.08	36.08	36.25	35.62	725,100
September 23, 2025	35.16	35.45	35.45	35.57	35.12	433,339
September 22, 2025	35.5	35.15	35.15	35.52	35.1	568,541
September 19, 2025	35.41	35.81	35.62	35.83	35.34	783,234
September 18, 2025	35.5	35.85	35.66	36.05	35.43	250,706
September 17, 2025	35.7	35.54	35.35	35.98	35.46	306,350
September 16, 2025	36.25	35.57	35.38	36.47	35.51	366,274
September 15, 2025	36.3	36.25	36.06	36.41	36.08	251,500
September 12, 2025	36.58	36.22	36.03	36.67	36.21	257,500
September 11, 2025	36.61	36.53	36.34	36.68	36.28	269,037
September 10, 2025	36.41	36.55	36.36	36.58	36.35	212,933
September 09, 2025	36.61	36.56	36.56	36.84	36.29	221,300
September 08, 2025	36.35	36.61	36.61	36.66	36.35	221,200
September 05, 2025	36.54	36.62	36.62	36.69	36.32	301,454
September 04, 2025	36.44	36.39	36.39	36.48	36.03	197,100
September 03, 2025	36.13	36.22	36.22	36.5	36.11	266,300
September 02, 2025	36.45	36.33	36.33	36.64	36.14	343,600
August 29, 2025	36.47	36.5	36.5	36.66	36.31	272,747
August 28, 2025	36.4	36.47	36.47	36.48	36.08	282,277
August 27, 2025	36.18	36.46	36.46	36.53	36.14	381,700
August 26, 2025	35.89	36.09	36.09	36.26	35.81	293,300
August 25, 2025	36.76	35.98	35.98	36.95	35.88	362,889
August 22, 2025	36.66	36.8	36.8	37.19	36.57	478,015
August 21, 2025	36.05	36.53	36.53	36.65	35.93	494,202
August 20, 2025	36	36.26	36.07	36.4	35.75	509,368
August 19, 2025	35.53	35.93	35.74	36	35.53	270,637
August 18, 2025	35.62	35.51	35.32	35.81	35.44	244,033
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

LTC Properties, Inc. (LTC) NYSE