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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.76	35.97	35.97	36.18	35.5	518,500
November 20, 2025	35.77	35.74	35.74	35.96	35.53	447,681
November 19, 2025	36.25	35.82	35.63	36.55	35.73	609,504
November 18, 2025	36.19	36.46	36.46	36.62	35.98	364,001
November 17, 2025	36.15	36.07	36.07	36.45	35.97	285,637
November 14, 2025	35.92	36.07	36.07	36.17	35.55	432,883
November 13, 2025	35.62	35.82	35.82	35.92	35.54	340,037
November 12, 2025	36.02	35.71	35.71	36.14	35.71	388,700
November 11, 2025	36.5	36.17	36.17	36.5	36.11	287,100
November 10, 2025	36.06	36.28	36.28	36.41	35.64	471,127
November 07, 2025	35.65	35.88	35.88	36.02	35.48	430,154
November 06, 2025	35.49	35.52	35.52	35.68	34.94	388,248
November 05, 2025	35.74	35.58	35.58	36.45	35.36	518,426
November 04, 2025	35.74	35.58	35.58	35.88	35.22	442,357
November 03, 2025	34.96	35.39	35.39	35.79	34.8	499,609
October 31, 2025	34.98	35.08	35.08	35.54	34.66	408,600
October 30, 2025	34.65	35.12	35.12	35.12	34.53	267,037
October 29, 2025	35.04	34.63	34.63	35.33	34.45	380,111
October 28, 2025	35.4	35.19	35.19	35.56	34.92	345,938
October 27, 2025	35.44	35.61	35.61	35.72	35.37	420,210
October 24, 2025	35.2	35.34	35.34	35.52	35.17	291,520
October 23, 2025	35.37	35.2	35.2	35.37	35.04	350,000
October 22, 2025	35.25	35.36	35.17	35.62	35.21	316,100
October 21, 2025	35.54	35.07	34.88	35.59	34.92	288,504
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

LTC Properties, Inc. (LTC) NYSE