LTC Properties, Inc. Common Stock (LTC)

Last Price34.38

Change-0.25 (-0.72%)

NYSE · Last Trade: Jan 1st, 3:52 AM EST

Historical Prices For LTC Properties, Inc. Common Stock (LTC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	34.66	34.69	34.28	34.38	329,921	34.38
12/30/2025	34.50	34.69	34.41	34.63	380,463	34.63
12/29/2025	34.34	34.56	34.10	34.56	379,164	34.56
12/26/2025	34.33	34.46	34.14	34.17	283,755	34.17
12/24/2025	33.94	34.29	33.94	34.25	178,415	34.25
12/23/2025	33.91	34.22	33.64	34.04	311,405	34.04
12/22/2025	34.11	34.25	33.89	34.10	376,874	33.91
12/19/2025	34.09	34.31	34.09	34.20	934,879	34.01
12/18/2025	34.51	34.70	34.16	34.37	325,029	34.18
12/17/2025	34.50	34.66	34.33	34.50	339,214	34.31
12/16/2025	35.02	35.28	34.39	34.41	375,664	34.22
12/15/2025	34.82	35.12	34.80	34.98	424,253	34.79
12/12/2025	34.45	34.92	34.45	34.69	497,677	34.50
12/11/2025	34.91	35.14	34.27	34.37	423,478	34.18
12/10/2025	35.15	35.38	34.77	34.83	411,747	34.64
12/09/2025	35.33	35.68	35.09	35.11	234,572	34.91
12/08/2025	35.18	35.43	35.00	35.14	245,794	34.94
12/05/2025	35.31	35.48	35.04	35.18	266,466	34.98
12/04/2025	35.55	35.81	35.37	35.43	315,913	35.23
12/03/2025	36.02	36.02	35.42	35.64	343,305	35.44
12/02/2025	36.05	36.36	35.64	35.88	403,073	35.68
12/01/2025	36.24	36.46	35.93	36.03	343,687	35.83
11/28/2025	36.66	36.75	36.25	36.49	234,153	36.29
11/26/2025	36.48	36.92	36.48	36.59	575,312	36.39
11/25/2025	36.13	36.81	35.95	36.50	678,101	36.30
11/24/2025	36.00	36.33	35.75	35.96	411,097	35.76
11/21/2025	35.76	36.18	35.50	35.97	518,484	35.77
11/20/2025	35.77	35.96	35.53	35.74	447,594	35.54
11/19/2025	36.25	36.55	35.73	35.82	605,364	35.43
11/18/2025	36.19	36.62	35.98	36.46	364,000	36.06
11/17/2025	36.15	36.45	35.97	36.07	285,634	35.68
11/14/2025	35.92	36.17	35.55	36.07	432,883	35.68
11/13/2025	35.62	35.92	35.54	35.82	340,034	35.43
11/12/2025	36.02	36.14	35.71	35.71	388,657	35.32
11/11/2025	36.50	36.50	36.11	36.17	287,087	35.78
11/10/2025	36.06	36.41	35.64	36.28	471,089	35.89
11/07/2025	35.65	36.02	35.48	35.88	434,801	35.49
11/06/2025	35.49	35.68	34.94	35.52	388,183	35.13
11/05/2025	35.74	36.45	35.36	35.58	518,386	35.19
11/04/2025	35.74	35.94	35.22	35.58	462,228	35.19
11/03/2025	34.96	35.79	34.80	35.39	499,536	35.01
10/31/2025	34.98	35.54	34.66	35.08	408,567	34.70
10/30/2025	34.65	35.12	34.53	35.12	349,007	34.74
10/29/2025	35.04	35.33	34.45	34.63	380,111	34.25
10/28/2025	35.40	35.56	34.92	35.19	345,933	34.81
10/27/2025	35.44	35.72	35.37	35.61	420,208	35.22
10/24/2025	35.20	35.52	35.17	35.34	291,520	34.96
10/23/2025	35.37	35.37	35.04	35.20	349,962	34.82
10/22/2025	35.25	35.62	35.21	35.36	316,090	34.79
10/21/2025	35.54	35.59	34.92	35.07	288,404	34.50
10/20/2025	35.31	35.54	35.14	35.53	269,670	34.96
10/17/2025	34.65	35.24	34.65	35.22	384,098	34.65
10/16/2025	34.73	34.96	34.53	34.62	267,748	34.06
10/15/2025	34.32	34.70	34.24	34.67	291,779	34.11
10/14/2025	33.86	34.59	33.86	34.21	336,878	33.66
10/13/2025	34.20	34.63	33.77	33.98	337,897	33.43
10/10/2025	34.43	34.65	34.16	34.28	373,142	33.73
10/09/2025	34.62	34.76	34.30	34.34	264,045	33.78
10/08/2025	34.92	0.00	34.34	34.57	378,168	34.01
10/07/2025	35.00	35.04	34.48	34.92	366,883	34.36
10/06/2025	35.90	36.15	35.04	35.06	336,003	34.49
10/03/2025	36.50	36.79	36.00	36.00	295,810	35.42
10/02/2025	36.96	37.04	36.27	36.45	262,799	35.86
10/01/2025	36.84	37.25	36.84	37.03	402,825	36.43