LTC Properties, Inc. Common Stock (LTC)

Last Price36.47

Change+0.29 (0.80%)

NYSE · Last Trade: Feb 1st, 12:25 PM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	36.10	36.65	35.78	36.47	647,698	36.47
1/29/2026	35.41	36.33	35.38	36.18	342,620	36.18
1/28/2026	35.88	36.11	35.25	35.25	374,750	35.25
1/27/2026	36.22	36.52	35.72	36.00	403,215	36.00
1/26/2026	36.79	36.88	36.20	36.31	271,585	36.31
1/23/2026	36.57	36.83	36.11	36.52	314,908	36.52
1/22/2026	37.55	37.68	36.53	36.60	548,654	36.60
1/21/2026	37.59	37.95	37.32	37.84	559,553	37.65
1/20/2026	36.63	37.70	36.63	37.49	684,749	37.30
1/16/2026	36.35	37.00	36.03	36.92	640,038	36.73
1/15/2026	35.83	36.39	35.82	36.36	401,818	36.18
1/14/2026	35.79	35.95	35.35	35.83	351,533	35.65
1/13/2026	35.57	35.98	35.22	35.72	334,204	35.54
1/12/2026	35.52	35.67	35.35	35.56	352,412	35.38
1/09/2026	35.60	35.85	35.40	35.48	318,996	35.30
1/08/2026	35.70	35.94	35.45	35.61	432,502	35.43
1/07/2026	35.50	35.81	35.46	35.70	425,785	35.52
1/06/2026	34.88	35.43	34.75	35.41	559,902	35.23
1/05/2026	34.70	35.24	34.20	35.00	495,478	34.82
1/02/2026	34.30	34.72	33.86	34.65	451,344	34.48
12/31/2025	34.66	34.69	34.28	34.38	330,240	34.21
12/30/2025	34.50	34.69	34.41	34.63	380,463	34.46
12/29/2025	34.34	34.56	34.10	34.56	379,164	34.39
12/26/2025	34.33	34.46	34.14	34.17	283,755	34.00
12/24/2025	33.94	34.29	33.94	34.25	178,415	34.08
12/23/2025	33.91	34.22	33.64	34.04	311,405	33.87
12/22/2025	34.11	34.25	33.89	34.10	376,874	33.74
12/19/2025	34.09	34.31	34.09	34.20	934,879	33.84
12/18/2025	34.51	34.70	34.16	34.37	325,029	34.01
12/17/2025	34.50	34.66	34.33	34.50	339,214	34.14
12/16/2025	35.02	35.28	34.39	34.41	375,664	34.05
12/15/2025	34.82	35.12	34.80	34.98	424,253	34.61
12/12/2025	34.45	34.92	34.45	34.69	497,677	34.32
12/11/2025	34.91	35.14	34.27	34.37	423,478	34.01
12/10/2025	35.15	35.38	34.77	34.83	411,747	34.46
12/09/2025	35.33	35.68	35.09	35.11	234,572	34.74
12/08/2025	35.18	35.43	35.00	35.14	245,794	34.77
12/05/2025	35.31	35.48	35.04	35.18	266,466	34.81
12/04/2025	35.55	35.81	35.37	35.43	315,913	35.06
12/03/2025	36.02	36.02	35.42	35.64	343,305	35.26
12/02/2025	36.05	36.36	35.64	35.88	403,073	35.50
12/01/2025	36.24	36.46	35.93	36.03	343,687	35.65
11/28/2025	36.66	36.75	36.25	36.49	234,153	36.10
11/26/2025	36.48	36.92	36.48	36.59	575,312	36.20
11/25/2025	36.13	36.81	35.95	36.50	678,101	36.11
11/24/2025	36.00	36.33	35.75	35.96	411,097	35.58
11/21/2025	35.76	36.18	35.50	35.97	518,484	35.59
11/20/2025	35.77	35.96	35.53	35.74	447,594	35.36
11/19/2025	36.25	36.55	35.73	35.82	605,364	35.25
11/18/2025	36.19	36.62	35.98	36.46	364,000	35.88
11/17/2025	36.15	36.45	35.97	36.07	285,634	35.50
11/14/2025	35.92	36.17	35.55	36.07	432,883	35.50
11/13/2025	35.62	35.92	35.54	35.82	340,034	35.25
11/12/2025	36.02	36.14	35.71	35.71	388,657	35.15
11/11/2025	36.50	36.50	36.11	36.17	287,087	35.60
11/10/2025	36.06	36.41	35.64	36.28	471,089	35.71
11/07/2025	35.65	36.02	35.48	35.88	434,801	35.31
11/06/2025	35.49	35.68	34.94	35.52	388,183	34.96
11/05/2025	35.74	36.45	35.36	35.58	518,386	35.02
11/04/2025	35.74	35.94	35.22	35.58	462,228	35.02
11/03/2025	34.96	35.79	34.80	35.39	499,536	34.83