LTC Properties, Inc. Common Stock (LTC)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	35.55	35.96	35.24	35.87	290,018	35.87
4/29/2025	35.32	35.75	35.30	35.54	296,206	35.54
4/28/2025	35.40	35.61	35.04	35.48	360,494	35.48
4/25/2025	35.45	35.55	34.95	35.41	172,512	35.41
4/24/2025	35.59	35.59	35.25	35.52	203,693	35.52
4/23/2025	36.04	36.39	35.41	35.52	303,677	35.52
4/22/2025	35.75	36.22	35.43	36.10	335,727	36.10
4/21/2025	35.53	35.98	35.20	35.55	347,296	35.36
4/17/2025	35.10	35.83	35.10	35.75	289,308	35.56
4/16/2025	35.05	35.42	34.86	35.29	267,919	35.10
4/15/2025	34.67	35.12	34.56	34.96	432,012	34.77
4/14/2025	34.22	34.88	34.11	34.65	239,175	34.46
4/11/2025	33.76	34.31	33.20	34.07	315,147	33.89
4/10/2025	33.75	34.45	33.25	33.70	321,784	33.52
4/09/2025	32.38	34.31	31.70	33.86	558,662	33.68
4/08/2025	34.02	34.39	32.47	32.83	366,781	32.65
4/07/2025	33.85	34.59	33.01	33.53	571,274	33.35
4/04/2025	35.01	35.75	34.50	34.69	481,328	34.50
4/03/2025	35.29	36.11	35.20	35.40	375,803	35.21
4/02/2025	35.35	35.77	35.01	35.32	291,970	35.13
4/01/2025	35.52	35.82	35.16	35.55	323,965	35.36
3/31/2025	35.30	35.67	35.20	35.45	318,809	35.26
3/28/2025	35.12	35.27	34.87	35.25	263,699	35.06
3/27/2025	35.11	35.30	34.77	34.93	173,642	34.74
3/26/2025	34.91	35.23	34.91	34.96	152,657	34.77
3/25/2025	34.92	34.98	34.53	34.83	216,485	34.64
3/24/2025	34.86	35.14	34.60	35.06	294,874	34.87
3/21/2025	34.72	34.94	34.40	34.62	675,266	34.44
3/20/2025	35.35	35.43	35.04	35.05	314,460	34.67
3/19/2025	35.55	35.65	35.13	35.36	450,554	34.98
3/18/2025	35.97	36.20	35.61	35.62	443,766	35.24
3/17/2025	35.80	36.21	35.80	35.97	461,106	35.58
3/14/2025	35.32	35.99	35.24	35.96	250,410	35.57
3/13/2025	35.42	35.84	35.08	35.29	182,135	34.91
3/12/2025	35.58	35.71	34.91	35.27	249,178	34.89
3/11/2025	36.34	36.48	35.46	35.73	411,457	35.35
3/10/2025	36.02	36.77	35.78	36.14	375,049	35.75
3/07/2025	35.80	36.33	35.51	36.09	445,487	35.70
3/06/2025	35.74	35.78	35.10	35.76	409,079	35.38
3/05/2025	35.46	36.06	35.43	35.93	484,318	35.54
3/04/2025	35.66	36.20	35.53	35.69	363,091	35.31
3/03/2025	34.84	35.78	34.76	35.77	430,337	35.39
2/28/2025	34.88	35.05	34.49	34.89	451,888	34.52
2/27/2025	34.57	35.02	34.51	34.77	272,142	34.40
2/26/2025	34.48	34.86	34.24	34.71	431,611	34.34
2/25/2025	34.33	34.80	33.78	34.60	599,571	34.23
2/24/2025	34.40	34.95	34.18	34.87	433,221	34.50
2/21/2025	34.88	34.98	34.08	34.44	295,027	34.07
2/20/2025	34.66	34.94	34.54	34.61	319,257	34.24
2/19/2025	34.75	35.12	34.66	34.88	324,801	34.32
2/18/2025	34.34	34.98	34.26	34.77	242,615	34.21
2/14/2025	34.54	34.69	34.35	34.42	209,013	33.87
2/13/2025	33.89	34.62	33.73	34.57	368,047	34.01
2/12/2025	33.48	33.90	33.40	33.72	221,244	33.18
2/11/2025	33.80	34.03	33.36	34.00	400,745	33.45
2/10/2025	33.97	33.99	33.57	33.93	278,559	33.38
2/07/2025	34.43	34.43	33.93	33.97	238,865	33.42
2/06/2025	34.75	34.89	34.26	34.39	305,574	33.84
2/05/2025	34.57	34.94	34.53	34.60	229,409	34.04
2/04/2025	34.36	34.47	34.14	34.35	692,867	33.80
2/03/2025	34.15	34.63	33.92	34.54	483,558	33.98