LTC Properties, Inc. Common Stock (LTC)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	35.35	35.77	35.01	35.32	291,970	35.32
4/01/2025	35.52	35.82	35.16	35.55	323,965	35.55
3/31/2025	35.30	35.67	35.20	35.45	318,809	35.45
3/28/2025	35.12	35.27	34.87	35.25	263,699	35.25
3/27/2025	35.11	35.30	34.77	34.93	173,642	34.93
3/26/2025	34.91	35.23	34.91	34.96	152,667	34.96
3/25/2025	34.92	34.98	34.53	34.83	216,485	34.83
3/24/2025	34.86	35.14	34.60	35.06	294,874	35.06
3/21/2025	34.72	34.94	34.40	34.62	675,266	34.62
3/20/2025	35.35	35.43	35.04	35.05	314,460	34.86
3/19/2025	35.55	35.65	35.13	35.36	450,554	35.17
3/18/2025	35.97	36.20	35.61	35.62	443,766	35.43
3/17/2025	35.80	36.21	35.80	35.97	461,106	35.77
3/14/2025	35.32	35.99	35.24	35.96	250,410	35.77
3/13/2025	35.42	35.84	35.08	35.29	182,135	35.10
3/12/2025	35.58	35.71	34.91	35.27	249,178	35.08
3/11/2025	36.34	36.48	35.46	35.73	411,457	35.54
3/10/2025	36.02	36.77	35.78	36.14	375,049	35.94
3/07/2025	35.80	36.33	35.51	36.09	445,487	35.89
3/06/2025	35.74	35.78	35.10	35.76	409,079	35.57
3/05/2025	35.46	36.06	35.43	35.93	484,406	35.74
3/04/2025	35.66	36.20	35.53	35.69	363,091	35.50
3/03/2025	34.84	35.78	34.76	35.77	430,337	35.58
2/28/2025	34.88	35.05	34.49	34.89	451,888	34.70
2/27/2025	34.57	35.02	34.51	34.77	272,142	34.58
2/26/2025	34.48	34.86	34.24	34.71	431,611	34.52
2/25/2025	34.33	34.80	33.78	34.60	599,571	34.41
2/24/2025	34.40	34.95	34.18	34.87	433,221	34.68
2/21/2025	34.88	34.98	34.08	34.44	295,027	34.25
2/20/2025	34.66	34.94	34.54	34.61	319,257	34.42
2/19/2025	34.75	35.12	34.66	34.88	324,801	34.50
2/18/2025	34.34	34.98	34.26	34.77	242,615	34.39
2/14/2025	34.54	34.69	34.35	34.42	209,013	34.05
2/13/2025	33.89	34.62	33.73	34.57	368,047	34.20
2/12/2025	33.48	33.90	33.40	33.72	221,244	33.35
2/11/2025	33.80	34.03	33.36	34.00	400,745	33.63
2/10/2025	33.97	33.99	33.57	33.93	278,559	33.56
2/07/2025	34.43	34.43	33.93	33.97	238,865	33.60
2/06/2025	34.75	34.89	34.26	34.39	305,574	34.02
2/05/2025	34.57	34.94	34.53	34.60	229,409	34.23
2/04/2025	34.36	34.47	34.14	34.35	692,867	33.98
2/03/2025	34.15	34.63	33.92	34.54	483,557	34.17
1/31/2025	34.14	34.48	33.99	34.40	381,086	34.03
1/30/2025	34.26	34.47	33.99	34.23	263,682	33.86
1/29/2025	34.55	34.68	33.57	33.81	290,483	33.44
1/28/2025	34.73	35.06	34.38	34.67	363,145	34.29
1/27/2025	34.50	35.30	34.47	34.91	687,562	34.53
1/24/2025	34.00	34.67	33.87	34.38	314,488	34.01
1/23/2025	34.18	34.22	33.90	34.12	193,986	33.75
1/22/2025	35.25	35.25	34.10	34.38	427,939	33.82
1/21/2025	35.19	35.59	35.07	35.36	246,788	34.78
1/17/2025	34.99	35.20	34.78	34.93	320,245	34.36
1/16/2025	34.44	34.95	34.29	34.81	434,183	34.24
1/15/2025	34.61	34.78	34.15	34.33	258,644	33.77
1/14/2025	34.09	34.28	33.88	34.18	211,120	33.62
1/13/2025	33.32	34.06	33.27	34.04	251,015	33.48
1/10/2025	33.95	33.95	32.94	33.50	333,910	32.95
1/08/2025	33.99	34.34	33.72	34.24	235,479	33.68
1/07/2025	34.15	34.28	33.48	34.14	413,399	33.58
1/06/2025	34.15	34.24	33.34	33.46	359,329	32.91
1/03/2025	34.03	34.38	33.91	34.27	325,905	33.71