LTC Properties, Inc. Common Stock (LTC)

Last Price42.29

Change-0.58 (-1.36%)

NYSE · Last Trade: Oct 1st, 10:58 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	43.20	43.20	42.76	42.87	673,338	42.87
9/29/2026	42.94	43.52	42.76	43.10	650,179	43.10
9/28/2026	43.00	43.55	42.85	43.09	561,412	43.09
9/25/2026	43.25	43.49	42.68	42.94	550,552	42.94
9/24/2026	42.68	43.43	42.45	43.36	645,584	43.36
9/23/2026	42.18	42.66	42.06	42.54	542,757	42.54
9/22/2026	42.67	42.67	42.18	42.42	690,250	42.42
9/21/2026	42.47	43.34	42.06	42.88	603,828	42.69
9/18/2026	43.43	43.43	42.43	42.56	1,352,472	42.37
9/17/2026	42.98	43.52	42.90	43.50	564,286	43.31
9/16/2026	43.33	43.60	42.45	43.08	600,645	42.89
9/15/2026	42.76	43.56	42.13	43.46	969,045	43.27
9/14/2026	42.48	43.04	42.39	42.64	695,571	42.45
9/11/2026	42.61	42.78	42.04	42.27	488,537	42.08
9/10/2026	42.99	43.16	42.10	42.50	499,070	42.31
9/09/2026	42.20	42.61	41.52	42.55	931,378	42.36
9/08/2026	41.11	42.15	40.82	42.01	567,936	41.82
9/04/2026	41.77	42.09	41.19	41.21	449,471	41.03
9/03/2026	41.78	41.90	41.29	41.90	431,440	41.71
9/02/2026	41.61	41.76	40.98	41.57	459,632	41.39
9/01/2026	40.49	41.55	40.49	41.40	487,727	41.22
8/31/2026	40.49	40.60	40.17	40.32	527,078	40.14
8/28/2026	40.79	40.97	40.57	40.62	332,874	40.44
8/27/2026	41.11	41.15	40.65	40.69	375,178	40.51
8/26/2026	40.82	40.83	40.48	40.53	260,306	40.35
8/25/2026	40.50	40.77	40.02	40.69	238,181	40.51
8/24/2026	40.40	40.88	40.22	40.42	390,674	40.24
8/21/2026	40.62	40.70	40.20	40.27	430,320	40.09
8/20/2026	40.36	40.95	40.09	40.75	463,913	40.38
8/19/2026	40.28	40.54	39.82	40.31	1,093,942	39.94
8/18/2026	40.70	40.97	39.85	40.00	826,224	39.64
8/17/2026	40.08	40.56	40.08	40.51	454,776	40.14
8/14/2026	40.00	40.66	39.35	40.22	520,874	39.86
8/13/2026	39.09	39.35	38.88	38.97	368,973	38.62
8/12/2026	38.12	38.88	38.12	38.69	382,180	38.34
8/11/2026	39.10	39.42	37.72	38.11	980,043	37.76
8/10/2026	39.81	39.89	39.13	39.42	348,346	39.06
8/07/2026	38.97	39.95	38.91	39.85	388,735	39.49
8/06/2026	38.46	39.52	38.46	39.45	664,788	39.09
8/05/2026	38.39	38.84	38.17	38.72	457,162	38.37
8/04/2026	38.96	39.03	37.87	38.48	575,137	38.13
8/03/2026	40.15	40.40	38.89	38.91	711,050	38.56
7/31/2026	40.24	40.42	39.70	40.24	547,317	39.87
7/30/2026	41.73	41.90	40.14	40.30	418,799	39.93
7/29/2026	42.10	42.29	41.58	41.68	385,165	41.30
7/28/2026	42.09	42.46	41.83	41.89	436,169	41.51
7/27/2026	42.08	42.24	41.69	41.94	375,373	41.56
7/24/2026	41.85	42.40	41.85	42.18	424,659	41.80
7/23/2026	41.81	42.58	41.72	41.77	712,682	41.39
7/22/2026	42.81	42.91	42.11	42.24	402,497	41.67
7/21/2026	41.71	43.00	41.71	42.81	541,948	42.23
7/20/2026	41.77	42.01	41.20	41.92	504,747	41.35
7/17/2026	41.88	42.74	41.41	41.75	635,534	41.19
7/16/2026	40.07	41.76	40.07	41.67	1,186,310	41.11
7/15/2026	40.09	40.62	39.99	40.06	1,398,088	39.52
7/14/2026	39.67	40.14	39.67	40.03	898,479	39.49
7/13/2026	39.14	39.73	39.05	39.67	620,999	39.13
7/10/2026	39.36	39.36	38.72	38.86	481,320	38.33
7/09/2026	39.28	39.46	39.09	39.14	607,620	38.61
7/08/2026	39.22	39.48	39.01	39.07	485,928	38.54
7/07/2026	39.06	39.73	38.90	39.23	397,207	38.70
7/06/2026	39.08	39.28	38.72	38.77	379,853	38.25
7/02/2026	38.91	39.36	38.84	39.28	342,943	38.75
7/01/2026	38.73	38.99	38.58	38.85	459,463	38.32