LTC Properties, Inc. LTC
NYSE · United States · Finance
$42.87-0.23 (-0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.87 | -0.53% | $43.20 | $43.20 | $42.76 | 673.30K |
| 2026-09-29 | $43.10 | +0.02% | $42.94 | $43.52 | $42.76 | 650.20K |
| 2026-09-28 | $43.09 | +0.35% | $43.00 | $43.55 | $42.85 | 561.40K |
| 2026-09-25 | $42.94 | -0.97% | $43.25 | $43.49 | $42.68 | 547.00K |
| 2026-09-24 | $43.36 | +1.93% | $42.68 | $43.43 | $42.45 | 645.60K |
| 2026-09-23 | $42.54 | +0.28% | $42.18 | $42.66 | $42.06 | 542.60K |
| 2026-09-22 | $42.42 | -1.07% | $42.67 | $42.67 | $42.18 | 690.20K |
| 2026-09-21 | $42.88 | +0.75% | $42.47 | $43.34 | $42.06 | 603.80K |
| 2026-09-18 | $42.56 | -2.16% | $43.43 | $43.43 | $42.43 | 1.35M |
| 2026-09-17 | $43.50 | +0.97% | $42.98 | $43.52 | $42.90 | 564.30K |
| 2026-09-16 | $43.08 | -0.87% | $43.33 | $43.60 | $42.46 | 597.90K |
| 2026-09-15 | $43.46 | +1.92% | $42.76 | $43.56 | $42.13 | 969.00K |
| 2026-09-14 | $42.64 | +0.88% | $42.48 | $43.04 | $42.39 | 695.60K |
| 2026-09-11 | $42.27 | -0.54% | $42.61 | $42.78 | $42.04 | 475.10K |
| 2026-09-10 | $42.50 | -0.12% | $42.99 | $43.16 | $42.10 | 499.10K |
| 2026-09-09 | $42.55 | +1.29% | $42.20 | $42.61 | $41.52 | 931.40K |
| 2026-09-08 | $42.01 | +1.94% | $41.11 | $42.15 | $40.82 | 567.90K |
| 2026-09-04 | $41.21 | -1.65% | $41.77 | $42.09 | $41.19 | 449.50K |
| 2026-09-03 | $41.90 | +0.79% | $41.78 | $41.90 | $41.29 | 431.40K |
| 2026-09-02 | $41.57 | +0.41% | $41.61 | $41.76 | $40.98 | 459.60K |
| 2026-09-01 | $41.40 | +2.68% | $40.49 | $41.55 | $40.49 | 487.70K |
| 2026-08-31 | $40.32 | -0.74% | $40.49 | $40.60 | $40.17 | 527.10K |
| 2026-08-28 | $40.62 | -0.17% | $40.79 | $40.97 | $40.57 | 332.90K |
| 2026-08-27 | $40.69 | +0.39% | $41.11 | $41.15 | $40.65 | 375.10K |
| 2026-08-26 | $40.53 | -0.39% | $40.82 | $40.83 | $40.49 | 260.30K |
| 2026-08-25 | $40.69 | +0.67% | $40.50 | $40.78 | $40.03 | 238.20K |
| 2026-08-24 | $40.42 | +0.37% | $40.40 | $40.89 | $40.22 | 390.70K |
| 2026-08-21 | $40.27 | -1.18% | $40.62 | $40.70 | $40.20 | 430.30K |
| 2026-08-20 | $40.75 | +1.09% | $40.36 | $40.95 | $40.09 | 463.90K |
| 2026-08-19 | $40.31 | +0.78% | $40.28 | $40.54 | $39.82 | 1.09M |
| 2026-08-18 | $40.00 | -1.26% | $40.70 | $40.97 | $39.85 | 826.20K |
| 2026-08-17 | $40.51 | +0.72% | $40.08 | $40.56 | $40.08 | 454.80K |
| 2026-08-14 | $40.22 | +3.21% | $40.00 | $40.67 | $39.35 | 520.90K |
| 2026-08-13 | $38.97 | +0.72% | $39.09 | $39.35 | $38.88 | 369.00K |
| 2026-08-12 | $38.69 | +1.52% | $38.12 | $38.88 | $38.12 | 380.90K |
| 2026-08-11 | $38.11 | -3.32% | $39.10 | $39.42 | $37.72 | 980.00K |
| 2026-08-10 | $39.42 | -1.08% | $39.81 | $39.89 | $39.14 | 348.30K |
| 2026-08-07 | $39.85 | +1.01% | $38.97 | $39.95 | $38.91 | 388.70K |
| 2026-08-06 | $39.45 | +1.89% | $38.46 | $39.52 | $38.46 | 664.80K |
| 2026-08-05 | $38.72 | +0.62% | $38.39 | $38.84 | $38.17 | 457.00K |
| 2026-08-04 | $38.48 | -1.11% | $38.96 | $39.03 | $37.87 | 575.10K |
| 2026-08-03 | $38.91 | -3.31% | $40.15 | $40.40 | $38.89 | 711.00K |
| 2026-07-31 | $40.24 | -0.15% | $40.24 | $40.42 | $39.70 | 547.30K |
| 2026-07-30 | $40.30 | -3.31% | $41.73 | $41.90 | $40.14 | 418.80K |
| 2026-07-29 | $41.68 | -0.50% | $42.10 | $42.29 | $41.58 | 385.20K |
| 2026-07-28 | $41.89 | -0.12% | $42.09 | $42.46 | $41.83 | 436.20K |
| 2026-07-27 | $41.94 | -0.57% | $42.08 | $42.24 | $41.69 | 375.30K |
| 2026-07-24 | $42.18 | +0.98% | $41.85 | $42.40 | $41.85 | 424.60K |
| 2026-07-23 | $41.77 | -1.11% | $41.81 | $42.58 | $41.72 | 712.70K |
| 2026-07-22 | $42.24 | -1.33% | $42.81 | $42.91 | $42.11 | 402.50K |
| 2026-07-21 | $42.81 | +2.12% | $41.71 | $43.00 | $41.71 | 541.70K |
| 2026-07-20 | $41.92 | +0.41% | $41.77 | $42.01 | $41.20 | 504.70K |
| 2026-07-17 | $41.75 | +0.19% | $41.88 | $42.74 | $41.41 | 635.50K |
| 2026-07-16 | $41.67 | +4.02% | $40.07 | $41.76 | $40.07 | 1.19M |
| 2026-07-15 | $40.06 | +0.07% | $40.09 | $40.62 | $39.99 | 1.40M |
| 2026-07-14 | $40.03 | +0.91% | $39.67 | $40.14 | $39.67 | 898.50K |
| 2026-07-13 | $39.67 | +2.08% | $39.14 | $39.73 | $39.05 | 621.00K |
| 2026-07-10 | $38.86 | -0.72% | $39.36 | $39.36 | $38.72 | 481.30K |
| 2026-07-09 | $39.14 | +0.18% | $39.28 | $39.46 | $39.09 | 607.60K |
| 2026-07-08 | $39.07 | -0.41% | $39.22 | $39.48 | $39.01 | 485.90K |
| 2026-07-07 | $39.23 | +1.19% | $39.06 | $39.73 | $38.90 | 397.20K |
| 2026-07-06 | $38.77 | -1.30% | $39.08 | $39.28 | $38.72 | 379.90K |
| 2026-07-02 | $39.28 | +1.11% | $38.91 | $39.36 | $38.84 | 342.90K |
| 2026-07-01 | $38.85 | +1.04% | $38.73 | $38.99 | $38.58 | 459.50K |
| 2026-06-30 | $38.45 | -0.08% | $38.10 | $38.94 | $38.10 | 373.20K |
| 2026-06-29 | $38.48 | +0.05% | $38.45 | $38.63 | $37.89 | 506.20K |
| 2026-06-26 | $38.46 | +0.03% | $38.45 | $38.90 | $38.36 | 1.75M |
| 2026-06-25 | $38.45 | +1.00% | $38.15 | $38.46 | $37.79 | 356.50K |
| 2026-06-24 | $38.07 | +2.20% | $37.48 | $38.34 | $37.48 | 486.70K |
| 2026-06-23 | $37.25 | +2.03% | $36.75 | $37.32 | $36.75 | 500.90K |
| 2026-06-22 | $36.51 | +0.38% | $36.03 | $36.73 | $36.00 | 464.90K |
| 2026-06-18 | $36.37 | +0.86% | $36.29 | $36.44 | $36.04 | 1.38M |
| 2026-06-17 | $36.06 | -2.22% | $36.69 | $36.98 | $35.89 | 473.60K |
| 2026-06-16 | $36.88 | +0.68% | $36.77 | $37.09 | $36.57 | 547.90K |
| 2026-06-15 | $36.63 | -0.54% | $36.79 | $36.80 | $36.27 | 608.00K |
| 2026-06-12 | $36.83 | +0.03% | $37.01 | $37.25 | $36.64 | 432.30K |
| 2026-06-11 | $36.82 | -1.39% | $37.47 | $37.78 | $36.82 | 577.80K |
| 2026-06-10 | $37.34 | +1.99% | $37.03 | $37.62 | $36.88 | 497.70K |
| 2026-06-09 | $36.61 | +2.75% | $35.74 | $36.84 | $35.74 | 771.60K |
| 2026-06-08 | $35.63 | -1.17% | $35.77 | $36.20 | $35.50 | 640.20K |
| 2026-06-05 | $36.05 | +3.41% | $34.90 | $36.49 | $34.90 | 704.10K |
| 2026-06-04 | $34.86 | -0.57% | $35.41 | $35.68 | $34.53 | 497.70K |
| 2026-06-03 | $35.06 | -2.45% | $36.05 | $36.18 | $34.93 | 500.70K |
| 2026-06-02 | $35.94 | -0.83% | $36.44 | $36.48 | $35.88 | 491.70K |
| 2026-06-01 | $36.24 | -3.13% | $37.30 | $37.44 | $36.15 | 647.80K |
| 2026-05-29 | $37.41 | -1.08% | $37.79 | $37.83 | $37.23 | 646.80K |
| 2026-05-28 | $37.82 | -1.46% | $38.37 | $38.53 | $37.58 | 416.60K |
| 2026-05-27 | $38.38 | -0.98% | $38.83 | $38.90 | $38.37 | 280.30K |
| 2026-05-26 | $38.76 | +0.73% | $38.59 | $38.84 | $38.43 | 412.90K |
| 2026-05-22 | $38.48 | -0.41% | $38.62 | $38.69 | $38.11 | 341.60K |