LTC Properties, Inc. Common Stock (LTC)

Last Price42.19

Change-0.68 (-1.59%)

NYSE · Last Trade: Oct 22nd, 12:43 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2026	42.73	42.81	42.17	42.19	425,729	42.00
10/20/2026	42.60	43.39	42.56	42.87	341,623	42.68
10/19/2026	43.70	43.80	42.30	42.32	528,749	42.13
10/16/2026	43.48	43.85	43.18	43.68	409,589	43.48
10/15/2026	43.61	44.30	43.34	43.34	984,559	43.14
10/14/2026	42.98	43.49	42.74	43.20	502,419	43.01
10/13/2026	43.35	43.50	42.80	42.91	323,405	42.72
10/12/2026	42.57	43.14	42.20	43.05	564,020	42.86
10/09/2026	42.54	42.81	42.18	42.46	315,907	42.27
10/08/2026	41.75	42.17	41.38	42.05	574,222	41.86
10/07/2026	42.55	42.82	41.81	41.81	1,240,146	41.62
10/06/2026	42.45	42.70	42.21	42.44	389,701	42.25
10/05/2026	43.01	43.21	42.28	42.43	706,000	42.24
10/02/2026	42.98	43.42	42.51	43.00	737,035	42.81
10/01/2026	42.81	42.81	42.08	42.67	633,217	42.48
9/30/2026	43.20	43.20	42.76	42.87	673,338	42.68
9/29/2026	42.94	43.52	42.76	43.10	650,179	42.91
9/28/2026	43.00	43.55	42.85	43.09	561,412	42.90
9/25/2026	43.25	43.49	42.68	42.94	550,552	42.75
9/24/2026	42.68	43.43	42.45	43.36	645,584	43.16
9/23/2026	42.18	42.66	42.06	42.54	542,757	42.35
9/22/2026	42.67	42.67	42.18	42.42	690,250	42.23
9/21/2026	42.47	43.34	42.06	42.88	603,828	42.50
9/18/2026	43.43	43.43	42.43	42.56	1,352,472	42.18
9/17/2026	42.98	43.52	42.90	43.50	564,286	43.11
9/16/2026	43.33	43.60	42.45	43.08	600,645	42.70
9/15/2026	42.76	43.56	42.13	43.46	969,045	43.07
9/14/2026	42.48	43.04	42.39	42.64	695,571	42.26
9/11/2026	42.61	42.78	42.04	42.27	488,537	41.89
9/10/2026	42.99	43.16	42.10	42.50	499,070	42.12
9/09/2026	42.20	42.61	41.52	42.55	931,378	42.17
9/08/2026	41.11	42.15	40.82	42.01	567,936	41.64
9/04/2026	41.77	42.09	41.19	41.21	449,471	40.84
9/03/2026	41.78	41.90	41.29	41.90	431,440	41.53
9/02/2026	41.61	41.76	40.98	41.57	459,632	41.20
9/01/2026	40.49	41.55	40.49	41.40	487,727	41.03
8/31/2026	40.49	40.60	40.17	40.32	527,078	39.96
8/28/2026	40.79	40.97	40.57	40.62	332,874	40.26
8/27/2026	41.11	41.15	40.65	40.69	375,178	40.33
8/26/2026	40.82	40.83	40.48	40.53	260,306	40.17
8/25/2026	40.50	40.77	40.02	40.69	238,181	40.33
8/24/2026	40.40	40.88	40.22	40.42	390,674	40.06
8/21/2026	40.62	40.70	40.20	40.27	430,320	39.91
8/20/2026	40.36	40.95	40.09	40.75	463,913	40.20
8/19/2026	40.28	40.54	39.82	40.31	1,093,942	39.76
8/18/2026	40.70	40.97	39.85	40.00	826,224	39.46
8/17/2026	40.08	40.56	40.08	40.51	454,776	39.96
8/14/2026	40.00	40.66	39.35	40.22	520,874	39.68
8/13/2026	39.09	39.35	38.88	38.97	368,973	38.44
8/12/2026	38.12	38.88	38.12	38.69	382,180	38.17
8/11/2026	39.10	39.42	37.72	38.11	980,043	37.59
8/10/2026	39.81	39.89	39.13	39.42	348,346	38.89
8/07/2026	38.97	39.95	38.91	39.85	388,735	39.31
8/06/2026	38.46	39.52	38.46	39.45	664,788	38.92
8/05/2026	38.39	38.84	38.17	38.72	457,162	38.20
8/04/2026	38.96	39.03	37.87	38.48	575,137	37.96
8/03/2026	40.15	40.40	38.89	38.91	711,050	38.38
7/31/2026	40.24	40.42	39.70	40.24	547,317	39.70
7/30/2026	41.73	41.90	40.14	40.30	418,799	39.75
7/29/2026	42.10	42.29	41.58	41.68	385,165	41.12
7/28/2026	42.09	42.46	41.83	41.89	436,169	41.32
7/27/2026	42.08	42.24	41.69	41.94	375,373	41.37
7/24/2026	41.85	42.40	41.85	42.18	424,659	41.61
7/23/2026	41.81	42.58	41.72	41.77	712,682	41.20
7/22/2026	42.81	42.91	42.11	42.24	402,497	41.48