LTC Properties, Inc. Common Stock (LTC)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	36.96	37.04	36.27	36.45	262,799	36.45
10/01/2025	36.84	37.25	36.84	37.03	402,825	37.03
9/30/2025	36.34	37.05	36.21	36.86	586,465	36.86
9/29/2025	36.49	36.76	36.25	36.31	401,456	36.31
9/26/2025	36.42	36.66	36.15	36.61	621,416	36.61
9/25/2025	36.13	36.63	36.07	36.30	542,859	36.30
9/24/2025	35.72	36.25	35.62	36.08	725,083	36.08
9/23/2025	35.16	35.57	35.12	35.45	433,339	35.45
9/22/2025	35.50	35.52	35.10	35.15	568,537	35.15
9/19/2025	35.41	35.83	35.34	35.81	783,234	35.62
9/18/2025	35.50	36.05	35.43	35.85	250,687	35.66
9/17/2025	35.70	35.98	35.45	35.54	306,330	35.35
9/16/2025	36.25	36.47	35.51	35.57	366,270	35.38
9/15/2025	36.30	36.41	36.08	36.25	251,464	36.06
9/12/2025	36.58	36.67	36.21	36.22	257,493	36.03
9/11/2025	36.61	36.68	36.28	36.53	269,037	36.34
9/10/2025	36.41	36.58	36.35	36.55	212,933	36.36
9/09/2025	36.61	36.84	36.29	36.56	221,263	36.37
9/08/2025	36.35	36.66	36.35	36.61	221,389	36.42
9/05/2025	36.54	36.69	36.32	36.62	301,465	36.43
9/04/2025	36.44	36.48	36.03	36.39	197,079	36.20
9/03/2025	36.13	36.50	36.11	36.22	266,282	36.03
9/02/2025	36.45	36.63	36.14	36.33	343,580	36.14
8/29/2025	36.47	36.66	36.31	36.50	272,747	36.31
8/28/2025	36.40	36.48	36.08	36.47	282,275	36.28
8/27/2025	36.18	36.53	36.14	36.46	381,665	36.27
8/26/2025	35.89	36.26	35.81	36.09	293,251	35.90
8/25/2025	36.76	36.95	35.88	35.98	362,888	35.79
8/22/2025	36.66	37.19	36.57	36.80	478,015	36.60
8/21/2025	36.05	36.65	35.93	36.53	493,951	36.34
8/20/2025	36.00	36.40	35.75	36.26	509,366	35.88
8/19/2025	35.53	36.00	35.53	35.93	270,637	35.55
8/18/2025	35.62	35.81	35.44	35.51	244,033	35.14
8/15/2025	35.50	35.58	35.30	35.52	262,555	35.15
8/14/2025	35.66	35.76	35.41	35.50	412,214	35.13
8/13/2025	36.05	36.11	35.34	35.82	362,709	35.44
8/12/2025	35.88	36.14	35.62	36.03	460,357	35.65
8/11/2025	35.88	36.08	35.68	35.81	311,551	35.43
8/08/2025	35.33	35.85	35.31	35.83	276,690	35.45
8/07/2025	35.42	35.60	35.06	35.31	370,568	34.94
8/06/2025	35.41	36.00	35.09	35.15	445,026	34.78
8/05/2025	34.33	35.79	34.19	35.15	682,018	34.78
8/04/2025	34.32	34.82	34.27	34.74	391,493	34.37
8/01/2025	34.56	34.56	33.89	34.29	431,306	33.93
7/31/2025	34.00	34.50	33.95	34.04	475,442	33.68
7/30/2025	34.60	34.83	33.98	34.18	314,064	33.82
7/29/2025	34.57	34.78	34.16	34.69	442,473	34.33
7/28/2025	35.47	35.59	34.34	34.36	491,584	34.00
7/25/2025	35.55	35.74	35.28	35.46	227,450	35.09
7/24/2025	35.34	35.71	35.20	35.55	219,404	35.18
7/23/2025	35.25	35.56	35.13	35.52	284,661	35.15
7/22/2025	35.11	35.58	35.01	35.44	387,689	34.88
7/21/2025	35.15	35.34	35.00	35.14	396,755	34.58
7/18/2025	34.95	35.23	34.73	35.02	400,353	34.47
7/17/2025	35.17	35.44	34.85	34.85	438,327	34.30
7/16/2025	35.34	35.64	35.27	35.29	509,849	34.73
7/15/2025	35.62	35.84	35.01	35.25	413,903	34.69
7/14/2025	35.42	35.82	35.27	35.67	292,367	35.11
7/11/2025	34.83	35.39	34.75	35.31	514,613	34.75
7/10/2025	35.41	35.63	34.80	34.95	712,779	34.40
7/09/2025	35.43	35.81	35.29	35.61	328,409	35.05
7/08/2025	35.10	35.42	34.90	35.26	325,650	34.70
7/07/2025	35.38	35.66	35.10	35.20	354,155	34.64