LTC Properties, Inc. Common Stock (LTC)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	36.02	36.02	35.42	35.64	343,305	35.64
12/02/2025	36.05	36.36	35.64	35.88	403,073	35.88
12/01/2025	36.24	36.46	35.93	36.03	343,687	36.03
11/28/2025	36.66	36.75	36.25	36.49	234,153	36.49
11/26/2025	36.48	36.92	36.48	36.59	575,312	36.59
11/25/2025	36.13	36.81	35.95	36.50	678,101	36.50
11/24/2025	36.00	36.33	35.75	35.96	411,097	35.96
11/21/2025	35.76	36.18	35.50	35.97	518,484	35.97
11/20/2025	35.77	35.96	35.53	35.74	447,594	35.74
11/19/2025	36.25	36.55	35.73	35.82	605,364	35.63
11/18/2025	36.19	36.62	35.98	36.46	364,000	36.27
11/17/2025	36.15	36.45	35.97	36.07	285,634	35.88
11/14/2025	35.92	36.17	35.55	36.07	432,883	35.88
11/13/2025	35.62	35.92	35.54	35.82	340,034	35.63
11/12/2025	36.02	36.14	35.71	35.71	388,657	35.52
11/11/2025	36.50	36.50	36.11	36.17	287,087	35.98
11/10/2025	36.06	36.41	35.64	36.28	471,089	36.09
11/07/2025	35.65	36.02	35.48	35.88	434,801	35.69
11/06/2025	35.49	35.68	34.94	35.52	388,183	35.33
11/05/2025	35.74	36.45	35.36	35.58	518,386	35.39
11/04/2025	35.74	35.94	35.22	35.58	462,228	35.39
11/03/2025	34.96	35.79	34.80	35.39	499,536	35.20
10/31/2025	34.98	35.54	34.66	35.08	408,567	34.89
10/30/2025	34.65	35.12	34.53	35.12	349,007	34.93
10/29/2025	35.04	35.33	34.45	34.63	380,111	34.45
10/28/2025	35.40	35.56	34.92	35.19	345,933	35.00
10/27/2025	35.44	35.72	35.37	35.61	420,208	35.42
10/24/2025	35.20	35.52	35.17	35.34	291,520	35.15
10/23/2025	35.37	35.37	35.04	35.20	349,962	35.01
10/22/2025	35.25	35.62	35.21	35.36	316,090	34.98
10/21/2025	35.54	35.59	34.92	35.07	288,404	34.70
10/20/2025	35.31	35.54	35.14	35.53	269,670	35.15
10/17/2025	34.65	35.24	34.65	35.22	384,098	34.84
10/16/2025	34.73	34.96	34.53	34.62	267,748	34.25
10/15/2025	34.32	34.70	34.24	34.67	291,779	34.30
10/14/2025	33.86	34.59	33.86	34.21	336,878	33.85
10/13/2025	34.20	34.63	33.77	33.98	337,897	33.62
10/10/2025	34.43	34.65	34.16	34.28	373,142	33.91
10/09/2025	34.62	34.76	34.30	34.34	264,045	33.97
10/08/2025	34.92	34.97	34.34	34.57	378,168	34.20
10/07/2025	35.00	35.04	34.48	34.92	366,883	34.55
10/06/2025	35.90	36.15	35.04	35.06	336,003	34.69
10/03/2025	36.50	36.79	36.00	36.00	295,810	35.62
10/02/2025	36.96	37.04	36.27	36.45	262,799	36.06
10/01/2025	36.84	37.25	36.84	37.03	402,825	36.64
9/30/2025	36.34	37.05	36.21	36.86	586,465	36.47
9/29/2025	36.49	36.76	36.25	36.31	401,456	35.92
9/26/2025	36.42	36.66	36.15	36.61	621,416	36.22
9/25/2025	36.13	36.63	36.07	36.30	542,859	35.91
9/24/2025	35.72	36.25	35.62	36.08	725,083	35.70
9/23/2025	35.16	35.57	35.12	35.45	433,339	35.07
9/22/2025	35.50	35.52	35.10	35.15	568,537	34.78
9/19/2025	35.41	35.83	35.34	35.81	783,234	35.24
9/18/2025	35.50	36.05	35.43	35.85	250,687	35.28
9/17/2025	35.70	35.98	35.45	35.54	306,330	34.98
9/16/2025	36.25	36.47	35.51	35.57	366,270	35.00
9/15/2025	36.30	36.41	36.08	36.25	251,464	35.67
9/12/2025	36.58	36.67	36.21	36.22	257,493	35.64
9/11/2025	36.61	36.68	36.28	36.53	269,037	35.95
9/10/2025	36.41	36.58	36.35	36.55	212,933	35.97
9/09/2025	36.61	36.84	36.29	36.56	221,263	35.98
9/08/2025	36.35	36.66	36.35	36.61	221,389	36.03
9/05/2025	36.54	36.69	36.32	36.62	301,465	36.04
9/04/2025	36.44	36.48	36.03	36.39	197,079	35.81