LTC Properties, Inc. Common Stock (LTC)

Last Price38.50

Change+0.28 (0.73%)

NYSE · Last Trade: May 3rd, 8:39 PM EDT

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

Date Range:

2026-02-04 - 2026-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	38.29	38.67	38.18	38.50	288,000	38.50
4/30/2026	38.29	38.49	37.90	38.22	372,128	38.22
4/29/2026	38.31	38.65	38.08	38.24	305,599	38.24
4/28/2026	38.73	38.76	38.21	38.43	301,717	38.43
4/27/2026	38.34	38.84	38.32	38.41	293,812	38.41
4/24/2026	37.83	38.33	37.78	38.24	242,350	38.24
4/23/2026	37.73	38.05	37.71	37.92	260,320	37.92
4/22/2026	38.52	38.58	37.25	37.39	411,034	37.39
4/21/2026	39.06	39.28	38.43	38.70	306,162	38.51
4/20/2026	39.90	39.98	38.96	39.07	395,894	38.88
4/17/2026	39.88	40.11	39.60	39.79	653,428	39.59
4/16/2026	39.46	39.95	39.46	39.83	346,037	39.63
4/15/2026	39.11	39.64	39.01	39.60	215,304	39.41
4/14/2026	39.01	39.43	38.84	39.37	209,053	39.18
4/13/2026	39.94	39.98	38.90	39.29	351,942	39.10
4/10/2026	39.67	40.12	39.46	39.94	312,569	39.74
4/09/2026	39.06	39.92	39.01	39.55	304,546	39.36
4/08/2026	38.70	39.20	38.70	39.04	394,214	38.85
4/07/2026	38.22	38.86	38.20	38.82	319,121	38.63
4/06/2026	38.19	38.45	38.05	38.11	250,896	37.92
4/02/2026	37.75	38.41	37.70	38.41	344,695	38.22
4/01/2026	37.16	37.69	37.01	37.55	283,377	37.37
3/31/2026	37.71	37.91	37.00	37.16	392,128	36.98
3/30/2026	37.58	37.69	37.19	37.32	434,477	37.14
3/27/2026	37.20	37.66	37.06	37.24	333,475	37.06
3/26/2026	37.22	37.58	37.03	37.16	387,527	36.98
3/25/2026	37.61	37.82	37.13	37.25	386,366	37.07
3/24/2026	36.63	37.45	36.22	37.35	541,220	37.17
3/23/2026	36.69	37.29	36.37	36.69	565,771	36.51
3/20/2026	38.50	38.50	36.46	36.54	1,036,901	36.17
3/19/2026	38.58	38.92	38.17	38.38	337,546	37.99
3/18/2026	38.70	39.07	38.41	38.75	401,872	38.36
3/17/2026	39.16	39.21	38.60	38.77	380,480	38.38
3/16/2026	39.31	39.52	38.97	38.99	339,336	38.60
3/13/2026	39.33	39.55	38.96	39.10	371,209	38.71
3/12/2026	38.66	39.28	38.46	39.03	230,858	38.64
3/11/2026	38.75	39.15	38.18	38.75	228,227	38.36
3/10/2026	38.57	39.23	38.34	38.84	251,163	38.45
3/09/2026	38.34	38.97	37.90	38.77	507,209	38.38
3/06/2026	38.00	38.43	37.68	38.40	314,992	38.01
3/05/2026	38.33	38.51	37.86	38.16	377,607	37.78
3/04/2026	39.37	39.45	38.58	38.61	360,660	38.22
3/03/2026	39.87	39.93	39.30	39.48	455,240	39.08
3/02/2026	39.67	40.12	38.97	40.01	452,059	39.61
2/27/2026	40.27	40.80	39.62	39.68	775,923	39.28
2/26/2026	39.77	40.54	39.41	40.36	810,365	39.95
2/25/2026	38.64	39.78	38.48	39.60	525,350	39.20
2/24/2026	39.26	39.27	38.71	39.05	350,609	38.66
2/23/2026	38.98	39.66	38.98	39.19	312,201	38.79
2/20/2026	38.98	39.09	38.56	38.92	232,088	38.53
2/19/2026	39.07	39.53	38.84	38.92	332,724	38.34
2/18/2026	39.86	39.95	38.92	39.01	362,806	38.43
2/17/2026	39.55	39.90	39.35	39.90	328,537	39.30
2/13/2026	39.37	39.74	39.11	39.39	313,132	38.80
2/12/2026	39.47	40.05	39.09	39.13	493,352	38.55
2/11/2026	37.99	39.44	37.64	39.41	530,444	38.82
2/10/2026	37.17	38.35	37.15	38.02	394,016	37.45
2/09/2026	37.27	37.50	36.82	37.28	192,658	36.72
2/06/2026	37.76	38.08	37.23	37.39	420,152	36.83
2/05/2026	36.87	38.18	36.74	37.73	589,951	37.17
2/04/2026	36.55	37.18	36.33	36.68	486,322	36.13