Dark

LTC
LTC Properties, Inc.
stock NYSE

At Close

Sep 2, 2025 3:59:56 PM EDT

36.33USD-0.466%(-0.17)342,998

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.50)0

After-hours

Sep 2, 2025 4:00:30 PM EDT

36.33USD0.000%(0.00)1,785

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-02	36.5400	36.6200	36.1400	36.3300	-0.466%	342,998	0.000%
2025-08-29	36.4700	36.6557	36.3100	36.5000	+0.082%	272,747	-0.466%
2025-08-28	36.4000	36.4800	36.0750	36.4700	+0.027%	282,277	-0.384%
2025-08-27	36.1800	36.5300	36.1400	36.4600	+1.025%	381,665	-0.357%
2025-08-26	35.8900	36.2600	35.8130	36.0900	+0.306%	293,251	+0.665%
2025-08-25	36.7600	36.9500	35.8800	35.9800	-2.228%	362,889	+0.973%
2025-08-22	36.6600	37.1900	36.5655	36.8000	+0.739%	478,015	-1.277%
2025-08-21	36.0500	36.6500	35.9283	36.5300	+0.745%	494,202	-0.547%
2025-08-20	36.0000	36.4000	35.7500	36.2600	+0.918%	509,368	+0.193%
2025-08-19	35.5300	36.0000	35.5300	35.9300	+1.183%	270,637	+1.113%
2025-08-18	35.6200	35.8100	35.4400	35.5100	-0.028%	244,033	+2.309%
2025-08-15	35.5000	35.5800	35.3000	35.5200	+0.056%	262,555	+2.280%
2025-08-14	35.6600	35.7600	35.4100	35.5000	-0.893%	412,214	+2.338%
2025-08-13	36.0500	36.1100	35.3400	35.8200	-0.583%	362,710	+1.424%
2025-08-12	35.8800	36.1400	35.6201	36.0300	+0.614%	460,371	+0.833%
2025-08-11	35.8800	36.0750	35.6800	35.8100	-0.056%	311,552	+1.452%
2025-08-08	35.3300	35.8500	35.3150	35.8300	+1.473%	276,690	+1.395%
2025-08-07	35.4200	35.6000	35.0600	35.3100	+0.455%	370,574	+2.889%
2025-08-06	35.4100	36.0010	35.0900	35.1500	0.000%	445,028	+3.357%
2025-08-05	34.3300	35.7900	34.1900	35.1500	+1.180%	682,020	+3.357%
2025-08-04	34.3200	34.8200	34.2696	34.7400	+1.312%	391,507	+4.577%
2025-08-01	34.5600	34.5600	33.8900	34.2900	+0.734%	431,306	+5.949%
2025-07-31	34.0000	34.5000	33.9500	34.0400	-0.410%	475,427	+6.727%
2025-07-30	34.6000	34.8300	33.9800	34.1800	-1.470%	314,066	+6.290%
2025-07-29	34.5700	34.7800	34.1600	34.6900	+0.960%	442,485	+4.728%
2025-07-28	35.4700	35.5900	34.3400	34.3600	-3.102%	491,588	+5.733%
2025-07-25	35.5500	35.7400	35.2800	35.4600	-0.253%	227,450	+2.453%
2025-07-24	35.3400	35.7100	35.2000	35.5500	+0.084%	219,404	+2.194%
2025-07-23	35.2500	35.5650	35.1250	35.5200	+0.226%	284,728	+2.280%
2025-07-22	35.1100	35.5750	35.0126	35.4400	+0.854%	387,689	+2.511%
2025-07-21	35.1500	35.3400	35.0000	35.1400	+0.343%	396,877	+3.386%
2025-07-18	34.9500	35.2300	34.7300	35.0200	+0.488%	400,353	+3.741%
2025-07-17	35.1700	35.4365	34.8470	34.8500	-1.247%	438,330	+4.247%
2025-07-16	35.3400	35.6400	35.2700	35.2900	+0.113%	509,849	+2.947%
2025-07-15	35.6200	35.8400	35.0100	35.2500	-1.177%	413,905	+3.064%
2025-07-14	35.4200	35.8200	35.2650	35.6700	+1.020%	292,372	+1.850%
2025-07-11	34.8300	35.3900	34.7500	35.3100	+1.030%	514,613	+2.889%
2025-07-10	35.4100	35.6250	34.8000	34.9500	-1.853%	712,780	+3.948%
2025-07-09	35.4300	35.8067	35.2900	35.6100	+0.993%	328,409	+2.022%
2025-07-08	35.1000	35.4241	34.9000	35.2600	+0.170%	325,690	+3.035%
2025-07-07	35.3800	35.6600	35.1000	35.2000	-0.368%	354,166	+3.210%
2025-07-03	35.2100	35.4900	35.1600	35.3300	+0.369%	167,208	+2.830%
2025-07-02	34.6000	35.2000	34.4700	35.2000	+1.499%	344,511	+3.210%
2025-07-01	34.8650	35.1400	34.5500	34.6800	+0.202%	346,289	+4.758%
2025-06-30	34.5500	34.6800	34.2000	34.6100	+0.290%	355,707	+4.970%
2025-06-27	34.8800	34.9800	34.4400	34.5100	-0.890%	458,765	+5.274%
2025-06-26	34.7500	35.0900	34.4750	34.8200	+0.665%	285,824	+4.337%
2025-06-25	35.0500	35.1600	34.5800	34.5900	-1.677%	374,118	+5.030%
2025-06-24	35.5800	35.5800	35.1400	35.1800	-0.678%	368,513	+3.269%
2025-06-23	35.0000	35.4600	34.9800	35.4200	+1.287%	293,312	+2.569%
2025-06-20	35.2100	35.4235	34.7850	34.9700	-1.019%	454,350	+3.889%
2025-06-18	35.1100	35.4400	34.8800	35.3300	+0.741%	319,545	+2.830%
2025-06-17	34.7500	35.2050	34.6200	35.0700	+0.921%	257,013	+3.593%
2025-06-16	35.1600	35.5000	34.6500	34.7500	-0.997%	325,373	+4.547%
2025-06-13	35.5900	35.6400	34.9450	35.1000	-1.321%	245,397	+3.504%
2025-06-12	35.4700	35.7600	35.3350	35.5700	+0.113%	328,095	+2.137%
2025-06-11	35.3100	35.6600	35.2200	35.5300	+0.766%	409,059	+2.252%
2025-06-10	35.0900	35.3400	34.8800	35.2600	+0.772%	347,263	+3.035%
2025-06-09	34.8500	35.1200	34.5300	34.9900	+0.172%	249,594	+3.830%
2025-06-06	34.9900	35.2194	34.8400	34.9300	+0.258%	215,992	+4.008%
2025-06-05	34.8900	34.9900	34.5504	34.8400	-0.143%	253,165	+4.277%
2025-06-04	34.9500	35.3300	34.8500	34.8900	-0.513%	234,172	+4.127%
2025-06-03	35.3400	35.6000	34.8150	35.0700	-0.567%	248,827	+3.593%
2025-06-02	35.2500	35.7500	35.1252	35.2700	-0.339%	374,273	+3.005%
2025-05-30	35.2900	35.7172	35.2200	35.3900	+0.057%	325,374	+2.656%
2025-05-29	35.1000	35.5700	35.1000	35.3700	+0.483%	254,739	+2.714%
2025-05-28	35.6700	35.6800	34.9700	35.2000	-1.318%	256,718	+3.210%
2025-05-27	35.4500	35.8600	35.3150	35.6700	+1.105%	387,919	+1.850%
2025-05-23	34.8500	35.3800	34.7800	35.2800	+1.234%	334,097	+2.976%
2025-05-22	35.1900	35.3650	34.7595	34.8500	-1.387%	306,082	+4.247%
2025-05-21	35.7800	35.9200	35.1500	35.3400	-1.669%	266,604	+2.801%
2025-05-20	36.0800	36.2000	35.9000	35.9400	-0.553%	244,502	+1.085%
2025-05-19	35.9700	36.1400	35.8450	36.1400	+0.417%	342,281	+0.526%
2025-05-16	35.4900	36.0000	35.4900	35.9900	+1.495%	279,983	+0.945%
2025-05-15	35.2800	35.6953	35.2600	35.4600	+1.199%	385,567	+2.453%
2025-05-14	35.3600	35.4200	34.7500	35.0400	-1.462%	332,721	+3.682%
2025-05-13	35.6700	35.7600	35.2250	35.5600	+0.169%	352,943	+2.165%
2025-05-12	36.1000	36.4000	35.4700	35.5000	-1.114%	306,263	+2.338%
2025-05-09	35.7700	36.0350	35.4233	35.9000	+0.223%	247,851	+1.198%
2025-05-08	36.2400	36.5120	35.7000	35.8200	-1.159%	255,941	+1.424%
2025-05-07	35.9900	36.9850	35.9094	36.2400	+1.257%	503,310	+0.248%
2025-05-06	34.9750	35.8700	34.1100	35.7900	+3.499%	523,343	+1.509%
2025-05-05	35.3800	35.5100	34.5800	34.5800	-1.901%	582,427	+5.061%
2025-05-02	35.9700	36.0000	35.2400	35.2500	-1.288%	403,740	+3.064%
2025-05-01	35.6800	35.9900	35.4186	35.7100	-0.446%	213,958	+1.736%
2025-04-30	35.5500	35.9600	35.2400	35.8700	+0.929%	290,018	+1.282%
2025-04-29	35.3200	35.7500	35.3050	35.5400	+0.169%	296,309	+2.223%
2025-04-28	35.4000	35.6100	35.0400	35.4800	+0.198%	360,494	+2.396%
2025-04-25	35.4500	35.5550	34.9521	35.4100	-0.310%	172,512	+2.598%
2025-04-24	35.5900	35.5900	35.2500	35.5200	0.000%	203,694	+2.280%
2025-04-23	36.0400	36.3868	35.4100	35.5200	-1.607%	303,878	+2.280%
2025-04-22	35.7500	36.2150	35.4300	36.1000	+1.547%	335,751	+0.637%
2025-04-21	35.5300	35.9800	35.2000	35.5500	-0.559%	347,296	+2.194%
2025-04-17	35.1000	35.8251	35.1000	35.7500	+1.303%	289,308	+1.622%
2025-04-16	35.0500	35.4200	34.8600	35.2900	+0.944%	267,957	+2.947%
2025-04-15	34.6700	35.1200	34.5600	34.9600	+0.895%	432,013	+3.919%
2025-04-14	34.2200	34.8850	34.1067	34.6500	+1.702%	239,175	+4.848%
2025-04-11	33.7600	34.3100	33.2000	34.0700	+1.098%	315,147	+6.633%
2025-04-10	33.7500	34.4500	33.2500	33.7000	-0.473%	322,194	+7.804%
2025-04-09	32.3800	34.3100	31.7000	33.8600	+3.137%	558,872	+7.295%
2025-04-08	34.0200	34.3900	32.4700	32.8300	-2.088%	366,800	+10.661%
2025-04-07	33.8500	34.9200	33.0100	33.5300	-3.344%	571,294	+8.351%
2025-04-04	35.0100	35.7500	34.5000	34.6900	-2.006%	481,235	+4.728%
2025-04-03	35.2900	36.1100	35.2000	35.4000	+0.227%	375,815	+2.627%
2025-04-02	35.3500	35.7700	35.0100	35.3200	-0.647%	291,990	+2.860%
2025-04-01	35.5200	35.8200	35.1600	35.5500	+0.282%	324,019	+2.194%
2025-03-31	35.3000	35.6700	35.2000	35.4500	+0.567%	318,809	+2.482%
2025-03-28	35.1200	35.2700	34.8700	35.2500	+0.916%	263,699	+3.064%
2025-03-27	35.1100	35.3000	34.7650	34.9300	-0.086%	173,644	+4.008%
2025-03-26	34.9100	35.2300	34.9100	34.9600	+0.373%	150,425	+3.919%
2025-03-25	34.9200	34.9750	34.5300	34.8300	-0.656%	212,540	+4.307%
2025-03-24	34.8600	35.1400	34.6015	35.0600	+1.271%	293,177	+3.622%
2025-03-21	34.7200	34.9350	34.3976	34.6200	-1.227%	603,160	+4.939%
2025-03-20	35.3500	35.4300	35.0400	35.0500	-0.877%	309,252	+3.652%
2025-03-19	35.5500	35.6500	35.1300	35.3600	-0.730%	280,963	+2.743%
2025-03-18	35.9700	36.2000	35.6100	35.6200	-0.973%	275,423	+1.993%
2025-03-17	35.8000	36.2100	35.8000	35.9700	+0.028%	453,473	+1.001%
2025-03-14	35.3200	35.9900	35.2400	35.9600	+1.899%	202,665	+1.029%
2025-03-13	35.4200	35.8400	35.0801	35.2900	+0.057%	180,230	+2.947%
2025-03-12	35.5800	35.7100	34.9100	35.2700	-1.287%	238,851	+3.005%
2025-03-11	36.3400	36.4757	35.4600	35.7300	-1.134%	404,036	+1.679%
2025-03-10	36.0200	36.7700	35.7800	36.1400	+0.139%	369,304	+0.526%
2025-03-07	35.8000	36.3300	35.5100	36.0900	+0.923%	396,875	+0.665%
2025-03-06	35.7400	35.7800	35.1000	35.7600	-0.473%	389,898	+1.594%
2025-03-05	35.4600	36.0600	35.4300	35.9300	+0.672%	442,624	+1.113%
2025-03-04	35.6600	36.1999	35.5300	35.6900	-0.224%	354,595	+1.793%
2025-03-03	34.8400	35.7800	34.7600	35.7700	+2.522%	422,344	+1.566%
2025-02-28	34.8800	35.0500	34.4900	34.8900	+0.345%	388,083	+4.127%
2025-02-27	34.5700	35.0200	34.5100	34.7700	+0.173%	211,620	+4.487%
2025-02-26	34.4800	34.8600	34.2400	34.7100	+0.318%	372,100	+4.667%
2025-02-25	34.3300	34.8000	33.7800	34.6000	-0.774%	535,280	+5.000%
2025-02-24	34.4000	34.9500	34.1800	34.8700	+1.249%	338,919	+4.187%
2025-02-21	34.8800	34.9750	34.0800	34.4400	-0.491%	287,568	+5.488%
2025-02-20	34.6600	34.9400	34.5400	34.6100	-0.774%	226,037	+4.970%
2025-02-19	34.7500	35.1200	34.6550	34.8800	+0.316%	305,962	+4.157%
2025-02-18	34.3400	34.9800	34.2600	34.7700	+1.017%	228,579	+4.487%
2025-02-14	34.5400	34.6899	34.3499	34.4200	-0.434%	202,327	+5.549%
2025-02-13	33.8900	34.6200	33.7350	34.5700	+2.521%	234,561	+5.091%
2025-02-12	33.4800	33.9000	33.4000	33.7200	-0.824%	207,458	+7.740%
2025-02-11	33.8000	34.0300	33.3600	34.0000	+0.206%	388,673	+6.853%
2025-02-10	33.9700	33.9916	33.5700	33.9300	-0.118%	269,074	+7.073%
2025-02-07	34.4300	34.4300	33.9300	33.9700	-1.221%	228,850	+6.947%
2025-02-06	34.7500	34.8900	34.2600	34.3900	-0.607%	267,858	+5.641%
2025-02-05	34.5700	34.9399	34.5300	34.6000	+0.728%	223,572	+5.000%
2025-02-04	34.3600	34.4700	34.1400	34.3500	-0.550%	537,985	+5.764%
2025-02-03	34.1500	34.6300	33.9200	34.5400	+0.407%	473,637	+5.182%
2025-01-31	34.1400	34.4850	33.9900	34.4000	+0.497%	363,940	+5.610%
2025-01-30	34.2600	34.4650	33.9900	34.2300	+1.242%	247,477	+6.135%
2025-01-29	34.5500	34.6775	33.5700	33.8100	-2.481%	286,609	+7.453%
2025-01-28	34.7300	35.0600	34.3800	34.6700	-0.687%	358,036	+4.788%
2025-01-27	34.5000	35.3000	34.4650	34.9100	+1.542%	530,033	+4.068%
2025-01-24	34.0000	34.6700	33.8700	34.3800	+0.762%	279,706	+5.672%
2025-01-23	34.1800	34.2200	33.9000	34.1200	-0.756%	184,716	+6.477%
2025-01-22	35.2500	35.2500	34.1000	34.3800	-2.771%	419,347	+5.672%
2025-01-21	35.1900	35.5900	35.0700	35.3600	+1.231%	241,891	+2.743%
2025-01-17	34.9900	35.1978	34.7850	34.9300	+0.345%	298,897	+4.008%
2025-01-16	34.4400	34.9550	34.2900	34.8100	+1.398%	259,155	+4.367%
2025-01-15	34.6100	34.7800	34.1500	34.3300	+0.439%	253,038	+5.826%
2025-01-14	34.0900	34.2800	33.8800	34.1800	+0.411%	202,824	+6.290%
2025-01-13	33.3200	34.0600	33.2650	34.0400	+1.612%	238,564	+6.727%
2025-01-10	33.9500	33.9500	32.9400	33.5000	-2.161%	323,944	+8.448%
2025-01-08	33.9900	34.3450	33.7150	34.2400	+0.293%	228,655	+6.104%
2025-01-07	34.1500	34.2800	33.4800	34.1400	+2.032%	405,857	+6.415%
2025-01-06	34.1500	34.2400	33.3450	33.4600	-2.364%	346,285	+8.577%
2025-01-03	34.0300	34.3800	33.9100	34.2700	+0.705%	269,359	+6.011%
2025-01-02	34.5600	34.6700	33.9500	34.0300	-1.505%	243,668	+6.759%
2024-12-31	34.6600	34.8099	34.3750	34.5500	+0.319%	394,531	+5.152%
2024-12-30	34.3900	34.5377	34.0600	34.4400	+0.058%	171,565	+5.488%
2024-12-27	34.6000	34.9000	34.2700	34.4200	-0.778%	225,696	+5.549%
2024-12-26	34.5600	34.9136	34.5550	34.6900	-0.115%	164,611	+4.728%
2024-12-24	34.3300	34.7800	34.3300	34.7300	+0.696%	118,079	+4.607%
2024-12-23	35.0000	35.0000	34.3800	34.4900	-1.682%	336,234	+5.335%
2024-12-20	34.4600	35.4900	34.4500	35.0800	+0.776%	1,154,897	+3.563%
2024-12-19	35.4500	35.8100	34.8100	34.8100	-1.694%	351,516	+4.367%
2024-12-18	36.5100	36.7750	35.1900	35.4100	-3.013%	414,198	+2.598%
2024-12-17	36.3500	36.6800	36.2239	36.5100	+0.275%	313,408	-0.493%
2024-12-16	37.0600	37.2200	36.2600	36.4100	-1.992%	403,683	-0.220%
2024-12-13	37.0100	37.2200	36.8568	37.1500	+0.896%	232,501	-2.207%
2024-12-12	37.1000	37.5600	36.6700	36.8200	-0.755%	205,986	-1.331%
2024-12-11	37.5000	37.7600	37.0700	37.1000	-1.539%	228,011	-2.075%
2024-12-10	37.5200	37.9450	37.2095	37.6800	+0.695%	172,088	-3.583%
2024-12-09	37.7600	38.0550	37.3900	37.4200	-0.822%	245,413	-2.913%
2024-12-06	37.9100	38.1050	37.4500	37.7300	-0.501%	161,709	-3.711%
2024-12-05	37.9400	38.0900	37.8301	37.9200	-0.446%	162,425	-4.193%
2024-12-04	38.1600	38.2200	37.8300	38.0900	-0.026%	159,625	-4.621%
2024-12-03	38.0900	38.2600	37.7100	38.1000	0.000%	185,470	-4.646%
2024-12-02	38.5600	38.6900	37.9444	38.1000	-1.270%	321,147	-4.646%
2024-11-29	38.8800	39.1500	38.4900	38.5900	-0.284%	194,091	-5.856%
2024-11-27	39.1400	39.3400	38.6900	38.7000	-0.540%	275,810	-6.124%
2024-11-26	38.4300	38.9700	38.4300	38.9100	+1.249%	276,842	-6.631%
2024-11-25	38.8500	39.3950	38.4300	38.4300	-1.132%	340,938	-5.464%
2024-11-22	38.8400	39.1500	38.5900	38.8700	+0.439%	263,715	-6.535%
2024-11-21	38.2400	38.7800	38.1500	38.7000	+0.860%	235,976	-6.124%
2024-11-20	38.2900	38.4450	38.0800	38.3700	-0.519%	147,165	-5.317%
2024-11-19	38.0000	38.6100	37.9000	38.5700	+1.367%	151,769	-5.808%
2024-11-18	38.1900	38.2670	37.6168	38.0500	-0.393%	321,616	-4.520%
2024-11-15	38.3900	38.7300	37.8000	38.2000	+0.105%	374,472	-4.895%
2024-11-14	38.5000	38.7699	37.8400	38.1600	-1.140%	273,158	-4.796%
2024-11-13	39.4300	39.7000	38.5900	38.6000	-1.856%	274,980	-5.881%
2024-11-12	39.3400	39.8900	39.2000	39.3300	-0.279%	248,801	-7.628%
2024-11-11	39.3000	39.4600	38.6111	39.4400	+0.407%	270,460	-7.885%
2024-11-08	38.8500	39.6700	38.7340	39.2800	+1.472%	424,021	-7.510%
2024-11-07	38.0200	38.8900	37.8800	38.7100	+2.056%	221,774	-6.148%
2024-11-06	38.2000	38.4200	37.5201	37.9300	-0.026%	426,572	-4.218%
2024-11-05	37.5600	37.9600	37.4700	37.9400	+0.503%	202,754	-4.244%
2024-11-04	37.4100	38.3600	37.3900	37.7500	+1.206%	198,261	-3.762%
2024-11-01	38.4500	38.5900	37.2800	37.3000	-2.356%	203,238	-2.601%
2024-10-31	39.0000	39.6376	38.1300	38.2000	-2.051%	366,974	-4.895%
2024-10-30	37.9900	39.2610	37.7904	39.0000	+2.416%	399,127	-6.846%
2024-10-29	35.9100	38.0900	35.9100	38.0800	+5.954%	550,249	-4.596%
2024-10-28	35.6800	36.1500	35.6550	35.9400	+1.297%	242,443	+1.085%
2024-10-25	35.8400	36.0100	35.4600	35.4800	-0.866%	176,021	+2.396%
2024-10-24	35.9400	36.1340	35.6950	35.7900	-0.417%	182,090	+1.509%
2024-10-23	35.6300	35.9700	35.5900	35.9400	+0.251%	210,400	+1.085%
2024-10-22	35.6000	36.0850	35.5300	35.8500	+0.589%	192,052	+1.339%
2024-10-21	36.2300	36.3500	35.5900	35.6400	-1.302%	193,038	+1.936%
2024-10-18	36.3600	36.4800	36.0500	36.1100	-0.414%	222,320	+0.609%
2024-10-17	36.3100	36.6500	36.1500	36.2600	-0.630%	239,544	+0.193%
2024-10-16	36.0100	36.6300	35.8400	36.4900	+1.814%	212,185	-0.438%
2024-10-15	35.7000	36.0699	35.6100	35.8400	+0.646%	185,875	+1.367%
2024-10-14	35.6400	35.8300	35.5550	35.6100	+0.084%	327,802	+2.022%
2024-10-11	35.5200	35.7500	35.4400	35.5800	+0.622%	169,232	+2.108%
2024-10-10	35.5900	35.6800	35.2950	35.3600	-0.897%	296,640	+2.743%
2024-10-09	35.7000	35.8250	35.4400	35.6800	-0.028%	177,921	+1.822%
2024-10-08	36.2900	36.3800	35.2501	35.6900	-1.163%	306,945	+1.793%
2024-10-07	35.8000	36.1700	35.7024	36.1100	+0.753%	310,216	+0.609%
2024-10-04	35.8000	36.0000	35.5600	35.8400	-0.195%	259,441	+1.367%
2024-10-03	36.0200	36.0600	35.6800	35.9100	-0.746%	204,429	+1.170%
2024-10-02	36.2700	36.7200	36.1100	36.1800	-1.066%	193,841	+0.415%
2024-10-01	36.7200	36.9300	36.4800	36.5700	-0.327%	173,459	-0.656%
2024-09-30	36.6200	36.8000	36.3800	36.6900	+0.191%	281,553	-0.981%
2024-09-27	36.6300	36.9400	36.4200	36.6200	+0.466%	202,391	-0.792%
2024-09-26	37.0000	37.0720	36.3608	36.4500	-1.486%	277,174	-0.329%
2024-09-25	36.9400	37.2250	36.8150	37.0000	+0.325%	272,448	-1.811%
2024-09-24	36.6200	37.0500	36.6053	36.8800	+0.326%	178,430	-1.491%
2024-09-23	36.1700	36.7900	36.0300	36.7600	+2.111%	205,709	-1.170%
2024-09-20	36.0400	36.3000	35.8100	36.0000	-1.370%	924,961	+0.917%
2024-09-19	37.4900	37.5100	36.3100	36.5000	-2.171%	398,627	-0.466%
2024-09-18	37.3300	37.8000	37.0500	37.3100	+0.107%	214,664	-2.627%
2024-09-17	38.1100	38.1100	37.2600	37.2700	-1.245%	211,174	-2.522%
2024-09-16	37.7000	37.8759	37.5500	37.7400	+0.133%	193,948	-3.736%
2024-09-13	37.5500	37.7300	37.4300	37.6900	+0.775%	183,601	-3.608%
2024-09-12	37.1500	37.4200	36.9900	37.4000	+1.163%	168,021	-2.861%
2024-09-11	36.7100	37.0000	36.3800	36.9700	+0.027%	142,304	-1.731%
2024-09-10	36.7100	37.0400	36.7050	36.9600	+0.984%	147,947	-1.705%
2024-09-09	36.5300	36.7100	36.3600	36.6000	-0.191%	203,482	-0.738%
2024-09-06	36.9300	36.9300	36.2400	36.6700	-0.163%	182,708	-0.927%
2024-09-05	36.7000	36.9900	36.4400	36.7300	+0.492%	152,313	-1.089%
2024-09-04	36.1500	36.5900	36.1500	36.5500	+0.911%	170,069	-0.602%
2024-09-03	36.5000	36.7800	36.0500	36.2200	-1.389%	378,111	+0.304%
2024-08-30	36.6000	36.8298	36.4500	36.7300	+0.823%	241,011	-1.089%
2024-08-29	36.7300	36.7400	36.3600	36.4300	-0.573%	157,273	-0.274%
2024-08-28	36.6100	36.9550	36.5200	36.6400	+0.109%	327,826	-0.846%
2024-08-27	36.2400	36.7700	36.0600	36.6000	+0.993%	539,926	-0.738%
2024-08-26	36.3400	36.4500	36.0700	36.2400	+0.249%	420,059	+0.248%
2024-08-23	35.6000	36.3210	35.5250	36.1500	+2.176%	244,576	+0.498%
2024-08-22	35.7600	35.8200	35.3200	35.3800	-1.531%	196,209	+2.685%
2024-08-21	36.0000	36.0026	35.6950	35.9300	+0.475%	228,580	+1.113%
2024-08-20	35.7500	35.9200	35.5500	35.7600	+0.056%	216,439	+1.594%
2024-08-19	35.8500	36.0000	35.6000	35.7400	+0.112%	267,257	+1.651%
2024-08-16	35.9000	36.1500	35.6900	35.7000	-0.833%	239,953	+1.765%
2024-08-15	36.0500	36.1550	35.7400	36.0000	+0.390%	193,781	+0.917%
2024-08-14	35.9600	36.0200	35.7500	35.8600	+0.084%	198,144	+1.311%
2024-08-13	36.0900	36.1050	35.7200	35.8300	-0.195%	201,131	+1.395%
2024-08-12	36.0600	36.1200	35.6450	35.9000	-0.222%	255,625	+1.198%
2024-08-09	36.0900	36.0900	35.7673	35.9800	+0.195%	169,907	+0.973%
2024-08-08	35.9900	36.1600	35.7900	35.9100	+0.251%	227,848	+1.170%
2024-08-07	36.1800	36.3000	35.7900	35.8200	-0.362%	196,432	+1.424%
2024-08-06	35.4100	36.4500	35.2500	35.9500	+1.611%	328,670	+1.057%
2024-08-05	35.1000	35.9400	35.0500	35.3800	-1.722%	308,983	+2.685%
2024-08-02	35.3600	36.2800	35.2633	36.0000	+0.699%	344,979	+0.917%
2024-08-01	35.8400	35.9200	35.1700	35.7500	+0.112%	533,351	+1.622%
2024-07-31	35.6400	36.1800	35.1200	35.7100	+0.620%	603,918	+1.736%
2024-07-30	36.6400	37.1200	35.3740	35.4900	-6.086%	543,603	+2.367%
2024-07-29	38.1000	38.1500	37.6100	37.7900	-0.944%	211,382	-3.863%
2024-07-26	38.1300	38.2800	37.7750	38.1500	+1.006%	222,452	-4.771%
2024-07-25	37.4800	38.2700	37.4500	37.7700	+1.314%	322,940	-3.813%
2024-07-24	37.5500	38.0400	37.2700	37.2800	-0.851%	319,601	-2.548%
2024-07-23	36.8400	37.6800	36.7100	37.6000	+1.320%	299,286	-3.378%
2024-07-22	36.5700	37.2500	36.5100	37.1100	+1.227%	214,930	-2.102%
2024-07-19	36.8400	37.0700	36.6000	36.6600	-0.218%	215,606	-0.900%
2024-07-18	36.5000	37.1400	36.4900	36.7400	+0.383%	325,258	-1.116%
2024-07-17	36.3700	36.9800	36.3700	36.6000	+0.632%	202,891	-0.738%
2024-07-16	36.2000	36.4800	36.0200	36.3700	+1.196%	252,292	-0.110%
2024-07-15	35.7300	36.1700	35.6600	35.9400	+1.040%	309,058	+1.085%
2024-07-12	35.3800	35.8000	35.2400	35.5700	+1.281%	265,683	+2.137%
2024-07-11	34.9800	35.4300	34.8000	35.1200	+1.679%	271,897	+3.445%
2024-07-10	34.1600	34.5750	34.1100	34.5400	+1.380%	234,211	+5.182%
2024-07-09	34.3200	34.4250	34.0000	34.0700	-0.700%	379,526	+6.633%
2024-07-08	34.6500	34.8000	34.2900	34.3100	-0.608%	271,813	+5.887%
2024-07-05	34.3700	34.5500	34.2200	34.5200	+0.700%	158,846	+5.243%
2024-07-03	34.5200	34.5500	34.2400	34.2800	-0.551%	80,169	+5.980%
2024-07-02	34.5200	34.5375	34.2400	34.4700	+0.087%	192,255	+5.396%
2024-07-01	34.3900	34.5600	34.0401	34.4400	-0.174%	256,858	+5.488%
2024-06-28	34.3600	34.5700	34.1500	34.5000	+1.084%	777,173	+5.304%
2024-06-27	33.5700	34.1400	33.4800	34.1300	+1.972%	277,621	+6.446%
2024-06-26	33.2400	33.5600	33.1150	33.4700	+0.090%	252,123	+8.545%
2024-06-25	34.0300	34.0300	33.4300	33.4400	-1.935%	174,054	+8.642%
2024-06-24	33.9300	34.3500	33.9250	34.1000	+0.590%	271,646	+6.540%
2024-06-21	33.6000	34.0400	33.5321	33.9000	+1.073%	655,820	+7.168%
2024-06-20	33.6500	33.8500	33.5000	33.5400	-1.091%	148,852	+8.318%
2024-06-18	33.7100	33.9900	33.7000	33.9100	+0.683%	123,483	+7.137%
2024-06-17	33.5500	33.7000	33.3700	33.6800	+0.059%	292,192	+7.868%
2024-06-14	33.7500	34.0050	33.4400	33.6600	-0.796%	308,195	+7.932%
2024-06-13	33.7000	34.0800	33.6550	33.9300	+0.474%	166,666	+7.073%
2024-06-12	34.2200	34.3600	33.7700	33.7700	+0.446%	178,255	+7.581%
2024-06-11	33.4400	33.7600	33.3400	33.6200	+0.030%	208,552	+8.061%
2024-06-10	33.8000	33.9600	33.5800	33.6100	-1.001%	299,992	+8.093%
2024-06-07	34.0500	34.1600	33.9150	33.9500	-1.164%	159,953	+7.010%
2024-06-06	34.3400	34.4900	34.2901	34.3500	-0.174%	113,978	+5.764%
2024-06-05	34.6400	34.6910	34.3900	34.4100	-0.807%	145,893	+5.580%
2024-06-04	34.6000	34.8800	34.5200	34.6900	+0.058%	192,246	+4.728%
2024-06-03	34.4500	34.6950	34.3475	34.6700	+0.785%	243,244	+4.788%
2024-05-31	34.1200	34.5400	34.0100	34.4000	+1.117%	382,755	+5.610%
2024-05-30	33.9100	34.0600	33.8500	34.0200	+1.310%	220,689	+6.790%
2024-05-29	33.8800	33.9400	33.4900	33.5800	-1.380%	156,644	+8.189%
2024-05-28	34.3300	34.4800	34.0200	34.0500	-0.816%	153,930	+6.696%
2024-05-24	34.3800	34.4000	34.1901	34.3300	+0.468%	125,041	+5.826%
2024-05-23	34.4500	34.4700	34.1400	34.1700	-1.243%	152,567	+6.321%
2024-05-22	34.8900	35.0300	34.5500	34.6000	-1.425%	152,648	+5.000%
2024-05-21	34.7500	35.2400	34.6101	35.1000	+1.211%	183,378	+3.504%
2024-05-20	34.7500	34.9100	34.6400	34.6800	-0.230%	201,959	+4.758%
2024-05-17	34.7400	34.8618	34.5800	34.7600	+0.346%	125,811	+4.517%
2024-05-16	34.5900	34.7500	34.4300	34.6400	+0.260%	170,725	+4.879%
2024-05-15	34.9000	34.9413	34.4200	34.5500	-0.202%	145,570	+5.152%
2024-05-14	34.5000	34.6700	34.3913	34.6200	+1.080%	212,108	+4.939%
2024-05-13	34.2600	34.3800	34.1200	34.2500	+0.558%	158,625	+6.073%
2024-05-10	34.2000	34.2000	33.8900	34.0600	-0.088%	141,043	+6.665%
2024-05-09	33.7500	34.1900	33.6800	34.0900	+1.338%	276,579	+6.571%
2024-05-08	33.5200	33.6800	33.3600	33.6400	+0.179%	120,865	+7.996%
2024-05-07	33.3200	33.6400	33.3200	33.5800	+0.901%	295,530	+8.189%
2024-05-06	33.4500	33.5200	33.2600	33.2800	-0.508%	190,513	+9.165%
2024-05-03	33.8000	33.8600	33.1700	33.4500	-0.476%	239,448	+8.610%
2024-05-02	33.6800	33.9400	33.5400	33.6100	+0.328%	322,751	+8.093%
2024-05-01	33.0200	33.8500	32.9600	33.5000	+1.208%	348,487	+8.448%
2024-04-30	32.9500	33.5000	32.5800	33.1000	+1.878%	377,429	+9.758%
2024-04-29	32.6400	32.8400	32.4600	32.4900	-0.215%	260,475	+11.819%
2024-04-26	32.2900	32.6600	32.2732	32.5600	+1.181%	208,169	+11.579%
2024-04-25	32.0900	32.3000	32.0000	32.1800	-0.155%	187,382	+12.896%
2024-04-24	32.0000	32.2500	31.8400	32.2300	+0.342%	176,099	+12.721%
2024-04-23	31.9200	32.2300	31.8900	32.1200	+0.595%	150,497	+13.107%
2024-04-22	31.8400	32.0400	31.7000	31.9300	+0.409%	195,964	+13.780%
2024-04-19	31.2400	31.8900	31.2400	31.8000	+0.379%	286,233	+14.245%
2024-04-18	31.6100	31.8600	31.5700	31.6800	+0.285%	192,293	+14.678%
2024-04-17	31.5000	31.7000	31.2750	31.5900	+0.894%	147,915	+15.005%
2024-04-16	31.3900	31.6300	31.2800	31.3100	-0.792%	145,099	+16.033%
2024-04-15	31.7500	31.7500	31.2900	31.5600	-0.190%	187,789	+15.114%
2024-04-12	31.8200	31.8800	31.4500	31.6200	-0.971%	388,710	+14.896%
2024-04-11	31.5600	31.9300	31.4000	31.9300	+1.883%	291,458	+13.780%
2024-04-10	32.2800	32.3150	31.1420	31.3400	-4.218%	389,128	+15.922%
2024-04-09	32.1700	32.7250	32.1700	32.7200	+1.868%	394,924	+11.033%
2024-04-08	31.9600	32.1800	31.8500	32.1200	+0.658%	241,402	+13.107%
2024-04-05	31.5000	32.0650	31.3900	31.9100	+1.302%	352,741	+13.851%
2024-04-04	31.8700	32.0688	31.3550	31.5000	-0.316%	229,645	+15.333%
2024-04-03	31.7000	31.8100	31.5200	31.6000	-0.347%	240,843	+14.968%
2024-04-02	32.2000	32.2000	31.6300	31.7100	-1.887%	335,934	+14.570%
2024-04-01	32.6200	32.6200	32.2600	32.3200	-0.584%	328,043	+12.407%
2024-03-28	32.6100	32.7550	32.3600	32.5100	+0.092%	670,197	+11.750%
2024-03-27	32.4400	32.5200	32.3500	32.4800	+0.870%	356,496	+11.853%
2024-03-26	32.7100	32.7500	32.1700	32.2000	-1.136%	366,630	+12.826%
2024-03-25	32.6200	32.7300	32.5300	32.5700	0.000%	303,335	+11.544%
2024-03-22	33.0000	33.0550	32.4800	32.5700	-0.943%	334,142	+11.544%
2024-03-21	32.7200	32.9403	32.5700	32.8800	+0.921%	230,134	+10.493%
2024-03-20	32.0700	32.5900	32.0173	32.5800	+0.370%	221,583	+11.510%
2024-03-19	32.2400	32.5450	31.9850	32.4600	+0.651%	258,154	+11.922%
2024-03-18	32.2300	32.4606	32.1500	32.2500	+0.186%	250,694	+12.651%
2024-03-15	31.7500	32.2200	31.7500	32.1900	+0.468%	515,560	+12.861%
2024-03-14	32.2300	32.2700	31.8350	32.0400	-1.050%	258,000	+13.390%
2024-03-13	32.2800	32.5700	32.2800	32.3800	+0.217%	319,934	+12.199%
2024-03-12	32.0400	32.3300	32.0000	32.3100	+0.310%	171,170	+12.442%

document.getElementById("rtQS83").onerror = function(){this.style.display='none';}; .dark-mode .b0Yy79{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0Yy79{ color: #333333; background-color: white; border: 2px solid #333333; }LTCLTC Properties, Inc.stock NYSE

LTC
LTC Properties, Inc.
stock NYSE