NYSE : LTC

LTC Properties, Inc. — Price history

Real Estate · REIT - Healthcare Facilities · United States

Last price 44.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.41B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

LTC Properties, Inc. (LTC) closed at 44.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	44.59	44.93	44.55	44.85	25,693	+0.22%
2026-10-30	44.85	45.79	44.56	44.75	825,037	+0.97%
2026-10-29	43.23	44.345	42.86	44.32	675,786	+3.72%
2026-10-28	42.59	42.78	41.76	42.73	1,141,465	-0.42%
2026-10-27	43.68	44.08	42.91	42.91	446,154	-2.39%
2026-10-26	43.76	44.63	43.75	43.96	366,403	+0.48%
2026-10-23	43.56	43.82	43.17	43.75	714,138	+0.97%
2026-10-22	42.25	43.55	42.23	43.33	492,640	+3.17%
2026-10-21	42.73	42.815	42.17	42.19	425,731	-1.59%
2026-10-20	42.6	43.39	42.565	42.87	342,942	+1.30%
2026-10-19	43.7	43.805	42.3	42.32	528,751	-3.11%
2026-10-16	43.48	43.85	43.18	43.68	409,588	+0.78%
2026-10-15	43.61	44.3	43.34	43.34	984,574	+0.32%
2026-10-14	42.98	43.49	42.74	43.2	502,432	+0.68%
2026-10-13	43.35	43.5	42.795	42.91	323,446	-0.33%
2026-10-12	42.57	43.14	42.204	43.05	564,021	+1.39%
2026-10-09	42.54	42.81	42.18	42.46	315,907	+0.98%
2026-10-08	41.75	42.175	41.38	42.05	574,224	+0.57%
2026-10-07	42.55	42.817	41.81	41.81	1,240,162	-1.48%
2026-10-06	42.45	42.7	42.21	42.44	389,705	+0.02%
2026-10-05	43.01	43.21	42.28	42.43	706,001	-1.33%
2026-10-02	42.98	43.42	42.51	43	721,733	+0.77%
2026-10-01	42.81	42.81	42.08	42.67	633,219	-0.47%
2026-09-30	43.2	43.2	42.755	42.87	673,347	-0.53%
2026-09-29	42.94	43.52	42.76	43.1	650,182	+0.02%
2026-09-28	43	43.55	42.85	43.09	561,424	+0.35%
2026-09-25	43.25	43.488	42.68	42.94	550,551	-0.97%
2026-09-24	42.68	43.43	42.446	43.36	645,595	+1.93%
2026-09-23	42.18	42.66	42.06	42.54	542,764	+0.28%
2026-09-22	42.67	42.67	42.18	42.42	690,352	-0.63%
2026-09-21	42.47	43.34	42.06	42.88	603,835	+0.75%
2026-09-18	43.43	43.43	42.43	42.56	1,352,472	-2.16%
2026-09-17	42.98	43.52	42.895	43.5	564,293	+0.97%
2026-09-16	43.33	43.602	42.455	43.08	600,645	-0.87%
2026-09-15	42.76	43.56	42.13	43.46	969,047	+1.92%
2026-09-14	42.48	43.04	42.39	42.64	695,577	+0.88%
2026-09-11	42.61	42.78	42.04	42.27	475,137	-0.54%
2026-09-10	42.99	43.16	42.1	42.5	499,072	-0.12%
2026-09-09	42.2	42.61	41.515	42.55	931,380	+1.29%
2026-09-08	41.11	42.15	40.818	42.01	567,938	+1.94%
2026-09-04	41.77	42.09	41.19	41.21	449,470	-1.65%
2026-09-03	41.78	41.9	41.29	41.9	431,543	+0.79%
2026-09-02	41.61	41.76	40.98	41.57	459,738	+0.41%
2026-09-01	40.49	41.545	40.49	41.4	487,732	+2.68%
2026-08-31	40.49	40.6	40.17	40.32	527,100	-0.74%
2026-08-28	40.79	40.972	40.57	40.62	332,873	-0.17%
2026-08-27	41.11	41.15	40.65	40.69	375,120	+0.39%
2026-08-26	40.82	40.83	40.485	40.53	260,305	-0.39%
2026-08-25	40.5	40.775	40.025	40.69	238,181	+0.67%
2026-08-24	40.4	40.885	40.22	40.42	390,674	+0.37%
2026-08-21	40.62	40.7	40.2	40.27	430,320	-0.71%
2026-08-20	40.36	40.953	40.093	40.75	463,913	+1.09%
2026-08-19	40.28	40.54	39.82	40.31	1,094,144	+0.77%
2026-08-18	40.7	40.97	39.85	40	826,225	-1.26%
2026-08-17	40.08	40.56	40.08	40.51	454,778	+0.72%
2026-08-14	40	40.665	39.35	40.22	520,873	+3.21%
2026-08-13	39.09	39.35	38.875	38.97	368,975	+0.72%
2026-08-12	38.12	38.88	38.12	38.69	380,912	+1.52%
2026-08-11	39.1	39.42	37.715	38.11	980,056	-3.32%
2026-08-10	39.81	39.89	39.135	39.42	348,347	-1.08%
2026-08-07	38.97	39.95	38.91	39.85	388,733	+1.01%
2026-08-06	38.46	39.52	38.46	39.45	664,792	+1.89%
2026-08-05	38.39	38.84	38.169	38.72	457,261	+0.62%
2026-08-04	38.96	39.03	37.87	38.48	575,152	-1.11%
2026-08-03	40.15	40.4	38.89	38.91	711,052	-3.31%
2026-07-31	40.24	40.42	39.7	40.24	547,316	-0.15%
2026-07-30	41.73	41.895	40.14	40.3	418,800	-3.31%
2026-07-29	42.1	42.29	41.58	41.68	385,203	-0.50%
2026-07-28	42.09	42.46	41.825	41.89	436,169	-0.12%
2026-07-27	42.08	42.24	41.69	41.94	375,399	-0.57%
2026-07-24	41.85	42.4	41.85	42.18	424,658	+0.98%
2026-07-23	41.81	42.58	41.72	41.77	712,684	-0.67%
2026-07-22	42.81	42.91	42.11	42.24	402,515	-1.33%
2026-07-21	41.71	43	41.71	42.81	541,948	+2.12%
2026-07-20	41.77	42.01	41.2	41.92	504,746	+0.41%
2026-07-17	41.88	42.74	41.41	41.75	635,533	+0.19%
2026-07-16	40.07	41.76	40.07	41.67	1,186,790	+4.02%
2026-07-15	40.09	40.62	39.99	40.06	1,398,190	+0.07%
2026-07-14	39.67	40.14	39.67	40.03	898,478	+0.91%
2026-07-13	39.14	39.73	39.045	39.67	620,999	+2.08%
2026-07-10	39.36	39.36	38.72	38.86	481,320	-0.72%
2026-07-09	39.28	39.46	39.085	39.14	607,638	+0.18%
2026-07-08	39.22	39.48	39.01	39.07	485,927	-0.41%
2026-07-07	39.06	39.73	38.901	39.23	397,206	+1.19%
2026-07-06	39.08	39.28	38.715	38.77	379,855	-1.30%
2026-07-02	38.91	39.36	38.84	39.28	342,943	+1.11%
2026-07-01	38.73	38.99	38.583	38.85	459,462	+1.04%
2026-06-30	38.1	38.94	38.1	38.45	373,196	-0.08%
2026-06-29	38.45	38.63	37.89	38.48	506,237	+0.05%
2026-06-26	38.45	38.9	38.36	38.46	1,749,283	+0.03%
2026-06-25	38.15	38.46	37.793	38.45	356,594	+1.00%
2026-06-24	37.48	38.34	37.475	38.07	486,940	+2.20%
2026-06-23	36.75	37.32	36.75	37.25	500,970	+2.03%
2026-06-22	36.03	36.732	36	36.51	464,982	+0.91%
2026-06-18	36.29	36.44	36.035	36.37	1,381,767	+0.86%
2026-06-17	36.69	36.98	35.885	36.06	473,569	-2.22%
2026-06-16	36.77	37.09	36.57	36.88	547,906	+0.68%
2026-06-15	36.79	36.8	36.27	36.63	607,990	-0.54%
2026-06-12	37.01	37.25	36.64	36.83	432,303	+0.03%
2026-06-11	37.47	37.78	36.82	36.82	577,837	-1.39%
2026-06-10	37.03	37.62	36.883	37.34	497,744	+1.99%
2026-06-09	35.74	36.835	35.74	36.61	771,749	+2.75%
2026-06-08	35.77	36.2	35.5	35.63	640,202	-1.17%
2026-06-05	34.9	36.49	34.9	36.05	704,104	+3.41%
2026-06-04	35.41	35.68	34.525	34.86	497,670	-0.57%
2026-06-03	36.045	36.182	34.93	35.06	500,971	-2.45%
2026-06-02	36.44	36.48	35.88	35.94	491,879	-0.83%
2026-06-01	37.3	37.44	36.15	36.24	647,818	-3.13%
2026-05-29	37.79	37.825	37.23	37.41	646,850	-1.08%
2026-05-28	38.37	38.53	37.58	37.82	416,607	-1.46%
2026-05-27	38.83	38.9	38.365	38.38	280,295	-0.98%
2026-05-26	38.59	38.84	38.43	38.76	412,920	+0.73%
2026-05-22	38.62	38.69	38.11	38.48	343,663	-0.41%
2026-05-21	38.74	38.74	38.14	38.64	615,746	-0.44%
2026-05-20	38.68	39.075	38.576	39	429,261	+1.01%
2026-05-19	38.4	38.77	38.18	38.61	283,172	+0.47%
2026-05-18	38.08	38.56	37.977	38.43	310,059	+1.37%
2026-05-15	38.34	38.34	37.86	37.91	352,422	-1.10%
2026-05-14	38.92	38.95	38.31	38.33	273,890	-0.78%
2026-05-13	38.52	38.815	38.28	38.63	396,957	+0.13%