LTC Properties, Inc. Common Stock (LTC)

Last Price40.24

Change-0.06 (-0.15%)

NYSE· Last Trade: Aug 1st, 11:57 PM EDT

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

Date Range:

2026-05-02 - 2026-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	40.24	40.42	39.70	40.24	547,317	40.24
7/30/2026	41.73	41.90	40.14	40.30	418,799	40.30
7/29/2026	42.10	42.29	41.58	41.68	385,165	41.68
7/28/2026	42.09	42.46	41.83	41.89	436,169	41.89
7/27/2026	42.08	42.24	41.69	41.94	375,373	41.94
7/24/2026	41.85	42.40	41.85	42.18	424,659	42.18
7/23/2026	41.81	42.58	41.72	41.77	712,682	41.77
7/22/2026	42.81	42.91	42.11	42.24	402,497	42.05
7/21/2026	41.71	43.00	41.71	42.81	541,948	42.62
7/20/2026	41.77	42.01	41.20	41.92	504,747	41.73
7/17/2026	41.88	42.74	41.41	41.75	635,534	41.56
7/16/2026	40.07	41.76	40.07	41.67	1,186,310	41.48
7/15/2026	40.09	40.62	39.99	40.06	1,398,088	39.88
7/14/2026	39.67	40.14	39.67	40.03	898,479	39.85
7/13/2026	39.14	39.73	39.05	39.67	620,999	39.49
7/10/2026	39.36	39.36	38.72	38.86	481,320	38.69
7/09/2026	39.28	39.46	39.09	39.14	607,620	38.96
7/08/2026	39.22	39.48	39.01	39.07	485,928	38.89
7/07/2026	39.06	39.73	38.90	39.23	397,207	39.05
7/06/2026	39.08	39.28	38.72	38.77	379,853	38.60
7/02/2026	38.91	39.36	38.84	39.28	342,943	39.10
7/01/2026	38.73	38.99	38.58	38.85	459,463	38.68
6/30/2026	38.10	38.94	38.10	38.45	373,196	38.28
6/29/2026	38.45	38.63	37.89	38.48	506,238	38.31
6/26/2026	38.45	38.90	38.36	38.46	1,749,284	38.29
6/25/2026	38.15	38.46	37.79	38.45	356,594	38.28
6/24/2026	37.48	38.34	37.48	38.07	486,941	37.90
6/23/2026	36.75	37.32	36.75	37.25	500,970	37.08
6/22/2026	36.03	36.73	36.00	36.51	464,971	36.35
6/18/2026	36.29	36.44	36.03	36.37	1,381,767	36.02
6/17/2026	36.69	36.98	35.88	36.06	473,569	35.71
6/16/2026	36.77	37.09	36.57	36.88	547,878	36.52
6/15/2026	36.79	36.80	36.27	36.63	607,991	36.27
6/12/2026	37.01	37.25	36.64	36.83	432,303	36.47
6/11/2026	37.47	37.78	36.82	36.82	577,838	36.46
6/10/2026	37.03	37.62	36.88	37.34	496,232	36.98
6/09/2026	35.74	36.84	35.74	36.61	771,749	36.25
6/08/2026	35.77	36.20	35.50	35.63	640,203	35.28
6/05/2026	34.90	36.49	34.90	36.05	704,104	35.70
6/04/2026	35.41	35.68	34.52	34.86	497,661	34.52
6/03/2026	36.04	36.18	34.93	35.06	500,972	34.72
6/02/2026	36.44	36.48	35.88	35.94	491,876	35.59
6/01/2026	37.30	37.44	36.15	36.24	647,813	35.89
5/29/2026	0.00	37.83	37.23	37.41	646,850	37.05
5/28/2026	38.37	38.53	37.58	37.82	416,606	37.45
5/27/2026	38.83	38.90	38.37	38.38	280,296	38.01
5/26/2026	38.59	38.84	38.43	38.76	412,921	38.38
5/22/2026	38.62	38.69	38.11	38.48	343,663	38.11
5/21/2026	38.74	38.74	38.14	38.64	615,747	38.27
5/20/2026	38.68	39.07	38.58	39.00	429,261	38.43
5/19/2026	38.40	38.77	38.18	38.61	283,173	38.05
5/18/2026	38.08	38.56	37.98	38.43	310,059	37.87
5/15/2026	38.34	38.34	37.86	37.91	352,422	37.36
5/14/2026	38.92	38.95	38.31	38.33	273,889	37.77
5/13/2026	38.52	38.81	38.28	38.63	396,930	38.07
5/12/2026	38.46	38.73	38.00	38.58	567,976	38.02
5/11/2026	39.18	39.41	38.44	38.46	431,943	37.90
5/08/2026	38.75	39.47	38.73	39.12	491,666	38.55
5/07/2026	38.55	38.71	37.78	38.62	470,075	38.06
5/06/2026	38.23	38.82	38.23	38.47	278,628	37.91
5/05/2026	38.27	38.47	37.82	38.20	298,676	37.65
5/04/2026	38.25	38.73	38.13	38.23	262,563	37.67