Dark

LTC
LTC Properties, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

40.68USD+0.643%(+0.26)238,179

40.67Bid 46.21Ask 5.54Spread

Pre-market

0.00USD-100.000%(-40.42)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

40.69USD+0.025%(+0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	40.5300	40.7800	40.0700	40.6800	+0.643%	238,179	0.000%
2026-08-24	40.4000	40.8850	40.2200	40.4200	+0.372%	390,674	+0.643%
2026-08-21	40.6200	40.7000	40.2000	40.2700	-1.178%	430,320	+1.018%
2026-08-20	40.3600	40.9525	40.0925	40.7500	+1.092%	463,914	-0.172%
2026-08-19	40.2800	40.5400	39.8200	40.3100	+0.775%	1,094,145	+0.918%
2026-08-18	40.7000	40.9700	39.8500	40.0000	-1.259%	826,225	+1.700%
2026-08-17	40.0800	40.5600	40.0800	40.5100	+0.721%	454,779	+0.420%
2026-08-14	40.0000	40.6650	39.3500	40.2200	+3.208%	520,874	+1.144%
2026-08-13	39.0900	39.3500	38.8750	38.9700	+0.724%	368,976	+4.388%
2026-08-12	38.1200	38.8800	38.1200	38.6900	+1.522%	380,913	+5.143%
2026-08-11	39.1000	39.4200	37.7150	38.1100	-3.323%	980,057	+6.744%
2026-08-10	39.8100	39.8900	39.1350	39.4200	-1.079%	348,347	+3.196%
2026-08-07	38.9700	39.9500	38.9100	39.8500	+1.014%	388,733	+2.083%
2026-08-06	38.4600	39.5200	38.4600	39.4500	+1.885%	664,793	+3.118%
2026-08-05	38.3900	38.8400	38.1691	38.7200	+0.624%	457,262	+5.062%
2026-08-04	38.9600	39.0300	37.8700	38.4800	-1.105%	575,152	+5.717%
2026-08-03	40.1500	40.4000	38.8900	38.9100	-3.305%	711,052	+4.549%
2026-07-31	40.2400	40.4200	39.7000	40.2400	-0.149%	547,317	+1.093%
2026-07-30	41.7300	41.8950	40.1400	40.3000	-3.311%	418,800	+0.943%
2026-07-29	42.1000	42.2900	41.5800	41.6800	-0.501%	385,204	-2.399%
2026-07-28	42.0900	42.4600	41.8250	41.8900	-0.119%	436,170	-2.889%
2026-07-27	42.0800	42.2399	41.6900	41.9400	-0.569%	375,399	-3.004%
2026-07-24	41.8500	42.4000	41.8500	42.1800	+0.982%	424,659	-3.556%
2026-07-23	41.8100	42.5800	41.7200	41.7700	-1.113%	712,684	-2.610%
2026-07-22	42.8100	42.9100	42.1101	42.2400	-1.331%	402,515	-3.693%
2026-07-21	41.7100	43.0000	41.7100	42.8100	+2.123%	541,948	-4.975%
2026-07-20	41.7700	42.0100	41.2000	41.9200	+0.407%	504,748	-2.958%
2026-07-17	41.8800	42.7400	41.4100	41.7500	+0.192%	635,534	-2.563%
2026-07-16	40.0700	41.7600	40.0700	41.6700	+4.019%	1,186,791	-2.376%
2026-07-15	40.0900	40.6200	39.9900	40.0600	+0.075%	1,398,190	+1.548%
2026-07-14	39.6700	40.1400	39.6700	40.0300	+0.907%	898,479	+1.624%
2026-07-13	39.1400	39.7300	39.0450	39.6700	+2.084%	620,999	+2.546%
2026-07-10	39.3600	39.3600	38.7200	38.8600	-0.715%	481,320	+4.683%
2026-07-09	39.2800	39.4598	39.0850	39.1400	+0.179%	607,638	+3.935%
2026-07-08	39.2200	39.4800	39.0100	39.0700	-0.408%	485,928	+4.121%
2026-07-07	39.0600	39.7300	38.9012	39.2300	+1.186%	397,207	+3.696%
2026-07-06	39.0800	39.2800	38.7150	38.7700	-1.298%	379,855	+4.926%
2026-07-02	38.9100	39.3600	38.8400	39.2800	+1.107%	342,943	+3.564%
2026-07-01	38.7300	38.9900	38.5828	38.8500	+1.040%	459,463	+4.710%
2026-06-30	38.1000	38.9400	38.1000	38.4500	-0.078%	373,196	+5.800%
2026-06-29	38.4500	38.6300	37.8900	38.4800	+0.052%	506,238	+5.717%
2026-06-26	38.4500	38.9000	38.3600	38.4600	+0.026%	1,749,284	+5.772%
2026-06-25	38.1500	38.4600	37.7934	38.4500	+0.998%	356,594	+5.800%
2026-06-24	37.4800	38.3400	37.4750	38.0700	+2.201%	486,941	+6.856%
2026-06-23	36.7500	37.3200	36.7500	37.2500	+2.027%	500,970	+9.208%
2026-06-22	36.0300	36.7320	36.0000	36.5100	+0.385%	464,982	+11.422%
2026-06-18	36.2900	36.4400	36.0350	36.3700	+0.860%	1,381,767	+11.850%
2026-06-17	36.6900	36.9800	35.8850	36.0600	-2.223%	473,570	+12.812%
2026-06-16	36.7700	37.0900	36.5700	36.8800	+0.683%	547,906	+10.304%
2026-06-15	36.7900	36.8000	36.2700	36.6300	-0.543%	607,991	+11.057%
2026-06-12	37.0100	37.2500	36.6400	36.8300	+0.027%	432,303	+10.453%
2026-06-11	37.4700	37.7800	36.8200	36.8200	-1.393%	577,838	+10.483%
2026-06-10	37.0300	37.6200	36.8825	37.3400	+1.994%	497,744	+8.945%
2026-06-09	35.7400	36.8350	35.7400	36.6100	+2.750%	771,750	+11.117%
2026-06-08	35.7700	36.2000	35.5000	35.6300	-1.165%	640,203	+14.173%
2026-06-05	34.9000	36.4900	34.9000	36.0500	+3.414%	704,104	+12.843%
2026-06-04	35.4100	35.6800	34.5250	34.8600	-0.570%	497,670	+16.695%
2026-06-03	36.0450	36.1822	34.9300	35.0600	-2.449%	500,972	+16.030%
2026-06-02	36.4400	36.4800	35.8800	35.9400	-0.828%	491,879	+13.189%
2026-06-01	37.3000	37.4400	36.1500	36.2400	-3.128%	647,818	+12.252%
2026-05-29	37.7900	37.8250	37.2300	37.4100	-1.084%	646,850	+8.741%
2026-05-28	38.3700	38.5300	37.5800	37.8200	-1.459%	416,603	+7.562%
2026-05-27	38.8300	38.9000	38.3650	38.3800	-0.980%	280,143	+5.993%
2026-05-26	38.5900	38.8400	38.4300	38.7600	+0.728%	412,921	+4.954%
2026-05-22	38.6200	38.6900	38.1100	38.4800	-0.414%	343,663	+5.717%
2026-05-21	38.7400	38.7400	38.1400	38.6400	-0.923%	615,747	+5.280%
2026-05-20	38.6800	39.0747	38.5764	39.0000	+1.010%	429,261	+4.308%
2026-05-19	38.4000	38.7700	38.1800	38.6100	+0.468%	283,172	+5.361%
2026-05-18	38.0800	38.5600	37.9770	38.4300	+1.372%	310,059	+5.855%
2026-05-15	38.3400	38.3400	37.8600	37.9100	-1.096%	352,422	+7.307%
2026-05-14	38.9200	38.9500	38.3100	38.3300	-0.777%	273,891	+6.131%
2026-05-13	38.5200	38.8150	38.2801	38.6300	+0.130%	396,957	+5.307%
2026-05-12	38.4600	38.7300	38.0000	38.5800	+0.312%	567,832	+5.443%
2026-05-11	39.1800	39.4100	38.4400	38.4600	-1.687%	431,954	+5.772%
2026-05-08	38.7500	39.4700	38.7300	39.1200	+1.295%	491,666	+3.988%
2026-05-07	38.5500	38.7100	37.7800	38.6200	+0.390%	470,075	+5.334%
2026-05-06	38.2300	38.8193	38.2300	38.4700	+0.707%	278,628	+5.745%
2026-05-05	38.2700	38.4700	37.8200	38.2000	-0.078%	298,794	+6.492%
2026-05-04	38.2500	38.7300	38.1300	38.2300	-0.701%	262,564	+6.409%
2026-05-01	38.2900	38.6700	38.1800	38.5000	+0.733%	288,000	+5.662%
2026-04-30	38.2900	38.4900	37.9000	38.2200	-0.052%	372,128	+6.436%
2026-04-29	38.3100	38.6500	38.0800	38.2400	-0.494%	305,599	+6.381%
2026-04-28	38.7300	38.7600	38.2100	38.4300	+0.052%	301,717	+5.855%
2026-04-27	38.3400	38.8400	38.3200	38.4100	+0.445%	293,812	+5.910%
2026-04-24	37.8300	38.3300	37.7800	38.2400	+0.844%	242,350	+6.381%
2026-04-23	37.7300	38.0500	37.7100	37.9200	+1.417%	260,320	+7.278%
2026-04-22	38.5200	38.5800	37.2500	37.3900	-3.385%	411,034	+8.799%
2026-04-21	39.0600	39.2800	38.4289	38.7000	-0.947%	306,187	+5.116%
2026-04-20	39.9000	39.9800	38.9600	39.0700	-1.809%	395,894	+4.121%
2026-04-17	39.8800	40.1100	39.6010	39.7900	-0.100%	653,428	+2.237%
2026-04-16	39.4600	39.9500	39.4600	39.8300	+0.581%	346,388	+2.134%
2026-04-15	39.1100	39.6400	39.0100	39.6000	+0.584%	215,331	+2.727%
2026-04-14	39.0100	39.4300	38.8400	39.3700	+0.204%	209,156	+3.327%
2026-04-13	39.9400	39.9800	38.9000	39.2900	-1.627%	351,977	+3.538%
2026-04-10	39.6700	40.1200	39.4586	39.9400	+0.986%	312,567	+1.853%
2026-04-09	39.0600	39.9200	39.0100	39.5500	+1.306%	305,046	+2.857%
2026-04-08	38.7000	39.2000	38.7000	39.0400	+0.567%	394,214	+4.201%
2026-04-07	38.2200	38.8600	38.2000	38.8200	+1.863%	319,121	+4.791%
2026-04-06	38.1900	38.4500	38.0500	38.1100	-0.781%	250,896	+6.744%
2026-04-02	37.7500	38.4100	37.7000	38.4100	+2.290%	344,695	+5.910%
2026-04-01	37.1600	37.6900	37.0100	37.5500	+1.050%	283,377	+8.336%
2026-03-31	37.7100	37.9099	37.0000	37.1600	-0.429%	392,129	+9.473%
2026-03-30	37.5800	37.6850	37.1900	37.3200	+0.215%	434,482	+9.003%
2026-03-27	37.2000	37.6600	37.0650	37.2400	+0.215%	333,475	+9.237%
2026-03-26	37.2200	37.5793	37.0300	37.1600	-0.242%	387,581	+9.473%
2026-03-25	37.6100	37.8200	37.1300	37.2500	-0.268%	386,366	+9.208%
2026-03-24	36.6300	37.4550	36.2200	37.3500	+1.799%	541,521	+8.916%
2026-03-23	36.6900	37.2900	36.3700	36.6900	+0.411%	565,771	+10.875%
2026-03-20	38.5000	38.5000	36.4600	36.5400	-4.794%	1,036,901	+11.330%
2026-03-19	38.5800	38.9200	38.1700	38.3800	-0.955%	337,549	+5.993%
2026-03-18	38.7000	39.0700	38.4100	38.7500	-0.052%	401,975	+4.981%
2026-03-17	39.1600	39.2096	38.6000	38.7700	-0.564%	380,480	+4.926%
2026-03-16	39.3100	39.5200	38.9701	38.9900	-0.281%	339,336	+4.334%
2026-03-13	39.3300	39.5500	38.9600	39.1000	+0.179%	371,209	+4.041%
2026-03-12	38.6600	39.2800	38.4600	39.0300	+0.723%	230,858	+4.228%
2026-03-11	38.7500	39.1500	38.1800	38.7500	-0.232%	228,227	+4.981%
2026-03-10	38.5700	39.2250	38.3400	38.8400	+0.181%	251,166	+4.737%
2026-03-09	38.3400	38.9700	37.9000	38.7700	+0.964%	507,209	+4.926%
2026-03-06	38.0000	38.4300	37.6800	38.4000	+0.629%	314,992	+5.938%
2026-03-05	38.3300	38.5099	37.8600	38.1600	-1.166%	377,623	+6.604%
2026-03-04	39.3700	39.4500	38.5800	38.6100	-2.204%	360,671	+5.361%
2026-03-03	39.8700	39.9300	39.3050	39.4800	-1.325%	455,246	+3.040%
2026-03-02	39.6700	40.1200	38.9710	40.0100	+0.832%	453,467	+1.675%
2026-02-27	40.2700	40.8000	39.6200	39.6800	-1.685%	775,923	+2.520%
2026-02-26	39.7700	40.5400	39.4100	40.3600	+1.919%	810,185	+0.793%
2026-02-25	38.6400	39.7800	38.4800	39.6000	+1.408%	525,350	+2.727%
2026-02-24	39.2600	39.2700	38.7100	39.0500	-0.357%	350,615	+4.174%
2026-02-23	38.9800	39.6550	38.9800	39.1900	+0.694%	312,901	+3.802%
2026-02-20	38.9800	39.0900	38.5600	38.9200	0.000%	232,088	+4.522%
2026-02-19	39.0700	39.5300	38.8400	38.9200	-0.231%	332,749	+4.522%
2026-02-18	39.8600	39.9500	38.9200	39.0100	-2.231%	362,807	+4.281%
2026-02-17	39.5500	39.9000	39.3474	39.9000	+1.295%	328,729	+1.955%
2026-02-13	39.3700	39.7400	39.1100	39.3900	+0.664%	313,132	+3.275%
2026-02-12	39.4700	40.0500	39.0850	39.1300	-0.710%	493,332	+3.961%
2026-02-11	37.9900	39.4400	37.6400	39.4100	+3.656%	530,461	+3.223%
2026-02-10	37.1700	38.3500	37.1450	38.0200	+1.985%	394,052	+6.996%
2026-02-09	37.2700	37.4961	36.8200	37.2800	-0.294%	192,768	+9.120%
2026-02-06	37.7600	38.0800	37.2300	37.3900	-0.901%	420,152	+8.799%
2026-02-05	36.8700	38.1800	36.7400	37.7300	+2.863%	590,083	+7.819%
2026-02-04	36.5500	37.1800	36.3300	36.6800	+1.047%	487,039	+10.905%
2026-02-03	36.1200	36.4200	35.7100	36.3000	+0.443%	486,706	+12.066%
2026-02-02	36.5000	36.6499	36.1100	36.1400	-0.905%	311,727	+12.562%
2026-01-30	36.1000	36.6450	35.7800	36.4700	+0.802%	647,698	+11.544%
2026-01-29	35.4100	36.3300	35.3800	36.1800	+2.638%	342,657	+12.438%
2026-01-28	35.8800	36.1099	35.2500	35.2500	-2.083%	374,909	+15.404%
2026-01-27	36.2200	36.5199	35.7200	36.0000	-0.854%	403,232	+13.000%
2026-01-26	36.7900	36.8800	36.2000	36.3100	-0.575%	269,993	+12.035%
2026-01-23	36.5700	36.8300	36.1100	36.5200	-0.219%	314,908	+11.391%
2026-01-22	37.5500	37.6800	36.5325	36.6000	-3.277%	548,662	+11.148%
2026-01-21	37.5900	37.9500	37.3200	37.8400	+0.934%	559,556	+7.505%
2026-01-20	36.6300	37.7000	36.6300	37.4900	+1.544%	684,785	+8.509%
2026-01-16	36.3500	37.0000	36.0300	36.9200	+1.540%	640,038	+10.184%
2026-01-15	35.8300	36.3900	35.8200	36.3600	+1.479%	401,955	+11.881%
2026-01-14	35.7900	35.9500	35.3550	35.8300	+0.308%	351,543	+13.536%
2026-01-13	35.5700	35.9800	35.2201	35.7200	+0.450%	331,134	+13.886%
2026-01-12	35.5200	35.6700	35.3501	35.5600	+0.225%	352,415	+14.398%
2026-01-09	35.6000	35.8504	35.3975	35.4800	-0.365%	310,357	+14.656%
2026-01-08	35.7000	35.9400	35.4500	35.6100	-0.252%	432,512	+14.238%
2026-01-07	35.5000	35.8100	35.4551	35.7000	+0.819%	425,866	+13.950%
2026-01-06	34.8800	35.4300	34.7500	35.4100	+1.171%	560,042	+14.883%
2026-01-05	34.7000	35.2400	34.2000	35.0000	+1.010%	495,639	+16.229%
2026-01-02	34.3000	34.7150	33.8600	34.6500	+0.785%	451,344	+17.403%
2025-12-31	34.6600	34.6924	34.2800	34.3800	-0.722%	330,240	+18.325%
2025-12-30	34.5000	34.6870	34.4100	34.6300	+0.203%	380,533	+17.470%
2025-12-29	34.3400	34.5600	34.1000	34.5600	+1.141%	379,167	+17.708%
2025-12-26	34.3300	34.4600	34.1400	34.1700	-0.234%	283,755	+19.052%
2025-12-24	33.9400	34.2900	33.9400	34.2500	+0.617%	178,415	+18.774%
2025-12-23	33.9100	34.2150	33.6394	34.0400	-0.176%	311,460	+19.506%
2025-12-22	34.1100	34.2500	33.8900	34.1000	-0.292%	376,885	+19.296%
2025-12-19	34.0900	34.3150	34.0900	34.2000	-0.495%	934,879	+18.947%
2025-12-18	34.5100	34.7000	34.1600	34.3700	-0.377%	325,233	+18.359%
2025-12-17	34.5000	34.6550	34.3250	34.5000	+0.262%	339,004	+17.913%
2025-12-16	35.0200	35.2800	34.3900	34.4100	-1.630%	375,699	+18.221%
2025-12-15	34.8200	35.1150	34.8024	34.9800	+0.836%	424,938	+16.295%
2025-12-12	34.4500	34.9200	34.4500	34.6900	+0.931%	497,677	+17.267%
2025-12-11	34.9100	35.1400	34.2750	34.3700	-1.321%	422,572	+18.359%
2025-12-10	35.1500	35.3750	34.7700	34.8300	-0.797%	411,859	+16.796%
2025-12-09	35.3300	35.6800	35.0900	35.1100	-0.085%	234,578	+15.864%
2025-12-08	35.1800	35.4291	35.0000	35.1400	-0.114%	245,822	+15.766%
2025-12-05	35.3100	35.4800	35.0400	35.1800	-0.706%	266,466	+15.634%
2025-12-04	35.5500	35.8100	35.3650	35.4300	-0.589%	315,930	+14.818%
2025-12-03	36.0200	36.0200	35.4200	35.6400	-0.669%	343,331	+14.141%
2025-12-02	36.0500	36.3600	35.6400	35.8800	-0.416%	403,282	+13.378%
2025-12-01	36.2400	36.4600	35.9300	36.0300	-1.261%	338,048	+12.906%
2025-11-28	36.6600	36.7514	36.2500	36.4900	-0.273%	234,153	+11.483%
2025-11-26	36.4800	36.9200	36.4800	36.5900	+0.247%	575,312	+11.178%
2025-11-25	36.1300	36.8100	35.9500	36.5000	+1.502%	678,376	+11.452%
2025-11-24	36.0000	36.3300	35.7500	35.9600	-0.028%	415,559	+13.126%
2025-11-21	35.7600	36.1800	35.5000	35.9700	+0.644%	518,484	+13.094%
2025-11-20	35.7700	35.9600	35.5300	35.7400	-0.223%	447,681	+13.822%
2025-11-19	36.2500	36.5522	35.7300	35.8200	-1.755%	609,504	+13.568%
2025-11-18	36.1900	36.6150	35.9750	36.4600	+1.081%	364,001	+11.574%
2025-11-17	36.1500	36.4500	35.9700	36.0700	0.000%	285,637	+12.781%
2025-11-14	35.9200	36.1700	35.5500	36.0700	+0.698%	432,883	+12.781%
2025-11-13	35.6200	35.9200	35.5415	35.8200	+0.308%	340,037	+13.568%
2025-11-12	36.0200	36.1400	35.7100	35.7100	-1.272%	388,662	+13.918%
2025-11-11	36.5000	36.5000	36.1100	36.1700	-0.303%	287,087	+12.469%
2025-11-10	36.0600	36.4099	35.6400	36.2800	+1.115%	471,127	+12.128%
2025-11-07	35.6500	36.0200	35.4800	35.8800	+1.014%	434,801	+13.378%
2025-11-06	35.4900	35.6800	34.9400	35.5200	-0.169%	388,248	+14.527%
2025-11-05	35.7400	36.4500	35.3600	35.5800	0.000%	518,426	+14.334%
2025-11-04	35.7400	35.9400	35.2200	35.5800	+0.537%	462,348	+14.334%
2025-11-03	34.9600	35.7900	34.7950	35.3900	+0.884%	499,609	+14.948%
2025-10-31	34.9800	35.5400	34.6600	35.0800	-0.114%	408,567	+15.964%
2025-10-30	34.6500	35.1200	34.5336	35.1200	+1.415%	349,008	+15.831%
2025-10-29	35.0400	35.3299	34.4500	34.6300	-1.591%	380,111	+17.470%
2025-10-28	35.4000	35.5600	34.9200	35.1900	-1.179%	345,938	+15.601%
2025-10-27	35.4400	35.7200	35.3700	35.6100	+0.764%	420,210	+14.238%
2025-10-24	35.2000	35.5200	35.1700	35.3400	+0.398%	291,520	+15.110%
2025-10-23	35.3700	35.3700	35.0400	35.2000	-0.452%	349,963	+15.568%
2025-10-22	35.2500	35.6200	35.2101	35.3600	+0.827%	316,093	+15.045%
2025-10-21	35.5400	35.5900	34.9240	35.0700	-1.295%	288,504	+15.997%
2025-10-20	35.3100	35.5400	35.1400	35.5300	+0.880%	269,670	+14.495%
2025-10-17	34.6500	35.2400	34.6500	35.2200	+1.733%	384,097	+15.503%
2025-10-16	34.7300	34.9599	34.5300	34.6200	-0.144%	267,748	+17.504%
2025-10-15	34.3200	34.7000	34.2450	34.6700	+1.345%	291,794	+17.335%
2025-10-14	33.8600	34.5869	33.8600	34.2100	+0.677%	336,890	+18.913%
2025-10-13	34.2000	34.6260	33.7700	33.9800	-0.875%	337,930	+19.717%
2025-10-10	34.4300	34.6500	34.1600	34.2800	-0.175%	373,142	+18.670%
2025-10-09	34.6200	34.7600	34.3000	34.3400	-0.665%	264,066	+18.462%
2025-10-08	34.9200	34.9681	34.3450	34.5700	-1.002%	378,168	+17.674%
2025-10-07	35.0000	35.0400	34.4800	34.9200	-0.399%	366,891	+16.495%
2025-10-06	35.9000	36.1470	35.0400	35.0600	-2.611%	336,030	+16.030%
2025-10-03	36.5000	36.7900	36.0000	36.0000	-1.235%	295,810	+13.000%
2025-10-02	36.9600	37.0400	36.2710	36.4500	-1.566%	262,807	+11.605%
2025-10-01	36.8400	37.2500	36.8400	37.0300	+0.461%	402,831	+9.857%
2025-09-30	36.3400	37.0500	36.2100	36.8600	+1.515%	586,465	+10.364%
2025-09-29	36.4900	36.7599	36.2500	36.3100	-0.819%	401,456	+12.035%
2025-09-26	36.4200	36.6600	36.1540	36.6100	+0.854%	612,989	+11.117%
2025-09-25	36.1350	36.6300	36.0708	36.3000	+0.610%	543,159	+12.066%
2025-09-24	35.7200	36.2500	35.6240	36.0800	+1.777%	725,083	+12.749%
2025-09-23	35.1600	35.5700	35.1200	35.4500	+0.853%	433,339	+14.753%
2025-09-22	35.5000	35.5200	35.1000	35.1500	-1.843%	568,541	+15.733%
2025-09-19	35.4100	35.8300	35.3350	35.8100	-0.112%	783,234	+13.600%
2025-09-18	35.5000	36.0500	35.4300	35.8500	+0.872%	250,706	+13.473%
2025-09-17	35.7000	35.9800	35.4550	35.5400	-0.084%	306,350	+14.463%
2025-09-16	36.2500	36.4700	35.5100	35.5700	-1.876%	366,274	+14.366%
2025-09-15	36.3000	36.4100	36.0800	36.2500	+0.083%	251,486	+12.221%
2025-09-12	36.5800	36.6700	36.2100	36.2200	-0.849%	257,493	+12.314%
2025-09-11	36.6100	36.6800	36.2800	36.5300	-0.055%	269,037	+11.361%
2025-09-10	36.4100	36.5800	36.3500	36.5500	-0.027%	212,933	+11.300%
2025-09-09	36.6100	36.8400	36.2900	36.5600	-0.137%	221,265	+11.269%
2025-09-08	36.3500	36.6600	36.3500	36.6100	-0.027%	221,170	+11.117%
2025-09-05	36.5400	36.6900	36.3200	36.6200	+0.632%	301,465	+11.087%
2025-09-04	36.4400	36.4800	36.0350	36.3900	+0.469%	197,079	+11.789%
2025-09-03	36.1300	36.5000	36.1100	36.2200	-0.303%	266,282	+12.314%
2025-09-02	36.4500	36.6350	36.1400	36.3300	-0.466%	343,580	+11.974%
2025-08-29	36.4700	36.6557	36.3100	36.5000	+0.082%	272,747	+11.452%
2025-08-28	36.4000	36.4800	36.0750	36.4700	+0.027%	282,277	+11.544%
2025-08-27	36.1800	36.5300	36.1400	36.4600	+1.025%	381,665	+11.574%
2025-08-26	35.8900	36.2600	35.8130	36.0900	+0.306%	293,251	+12.718%
2025-08-25	36.7600	36.9500	35.8800	35.9800	-2.228%	362,889	+13.063%
2025-08-22	36.6600	37.1900	36.5655	36.8000	+0.739%	478,015	+10.543%
2025-08-21	36.0500	36.6500	35.9283	36.5300	+0.745%	494,202	+11.361%
2025-08-20	36.0000	36.4000	35.7500	36.2600	+0.918%	509,368	+12.190%
2025-08-19	35.5300	36.0000	35.5300	35.9300	+1.183%	270,637	+13.220%
2025-08-18	35.6200	35.8100	35.4400	35.5100	-0.028%	244,033	+14.559%
2025-08-15	35.5000	35.5800	35.3000	35.5200	+0.056%	262,555	+14.527%
2025-08-14	35.6600	35.7600	35.4100	35.5000	-0.893%	412,214	+14.592%
2025-08-13	36.0500	36.1100	35.3400	35.8200	-0.583%	362,710	+13.568%
2025-08-12	35.8800	36.1400	35.6201	36.0300	+0.614%	460,371	+12.906%
2025-08-11	35.8800	36.0750	35.6800	35.8100	-0.056%	311,552	+13.600%
2025-08-08	35.3300	35.8500	35.3150	35.8300	+1.473%	276,690	+13.536%
2025-08-07	35.4200	35.6000	35.0600	35.3100	+0.455%	370,574	+15.208%
2025-08-06	35.4100	36.0010	35.0900	35.1500	0.000%	445,028	+15.733%
2025-08-05	34.3300	35.7900	34.1900	35.1500	+1.180%	682,020	+15.733%
2025-08-04	34.3200	34.8200	34.2696	34.7400	+1.312%	391,507	+17.098%
2025-08-01	34.5600	34.5600	33.8900	34.2900	+0.734%	431,306	+18.635%
2025-07-31	34.0000	34.5000	33.9500	34.0400	-0.410%	475,427	+19.506%
2025-07-30	34.6000	34.8300	33.9800	34.1800	-1.470%	314,066	+19.017%
2025-07-29	34.5700	34.7800	34.1600	34.6900	+0.960%	442,485	+17.267%
2025-07-28	35.4700	35.5900	34.3400	34.3600	-3.102%	491,588	+18.393%
2025-07-25	35.5500	35.7400	35.2800	35.4600	-0.253%	227,450	+14.721%
2025-07-24	35.3400	35.7100	35.2000	35.5500	+0.084%	219,404	+14.430%
2025-07-23	35.2500	35.5650	35.1250	35.5200	+0.226%	284,728	+14.527%
2025-07-22	35.1100	35.5750	35.0126	35.4400	+0.854%	387,689	+14.786%
2025-07-21	35.1500	35.3400	35.0000	35.1400	+0.343%	396,877	+15.766%
2025-07-18	34.9500	35.2300	34.7300	35.0200	+0.488%	400,353	+16.162%
2025-07-17	35.1700	35.4365	34.8470	34.8500	-1.247%	438,330	+16.729%
2025-07-16	35.3400	35.6400	35.2700	35.2900	+0.113%	509,849	+15.273%
2025-07-15	35.6200	35.8400	35.0100	35.2500	-1.177%	413,905	+15.404%
2025-07-14	35.4200	35.8200	35.2650	35.6700	+1.020%	292,372	+14.045%
2025-07-11	34.8300	35.3900	34.7500	35.3100	+1.030%	514,613	+15.208%
2025-07-10	35.4100	35.6250	34.8000	34.9500	-1.853%	712,780	+16.395%
2025-07-09	35.4300	35.8067	35.2900	35.6100	+0.993%	328,409	+14.238%
2025-07-08	35.1000	35.4241	34.9000	35.2600	+0.170%	325,690	+15.372%
2025-07-07	35.3800	35.6600	35.1000	35.2000	-0.368%	354,166	+15.568%
2025-07-03	35.2100	35.4900	35.1600	35.3300	+0.369%	167,208	+15.143%
2025-07-02	34.6000	35.2000	34.4700	35.2000	+1.499%	344,511	+15.568%
2025-07-01	34.8650	35.1400	34.5500	34.6800	+0.202%	346,289	+17.301%
2025-06-30	34.5500	34.6800	34.2000	34.6100	+0.290%	355,707	+17.538%
2025-06-27	34.8800	34.9800	34.4400	34.5100	-0.890%	458,765	+17.879%
2025-06-26	34.7500	35.0900	34.4750	34.8200	+0.665%	285,824	+16.829%
2025-06-25	35.0500	35.1600	34.5800	34.5900	-1.677%	374,118	+17.606%
2025-06-24	35.5800	35.5800	35.1400	35.1800	-0.678%	368,513	+15.634%
2025-06-23	35.0000	35.4600	34.9800	35.4200	+1.287%	293,312	+14.850%
2025-06-20	35.2100	35.4235	34.7850	34.9700	-1.019%	454,350	+16.328%
2025-06-18	35.1100	35.4400	34.8800	35.3300	+0.741%	319,545	+15.143%
2025-06-17	34.7500	35.2050	34.6200	35.0700	+0.921%	257,013	+15.997%
2025-06-16	35.1600	35.5000	34.6500	34.7500	-0.997%	325,373	+17.065%
2025-06-13	35.5900	35.6400	34.9450	35.1000	-1.321%	245,397	+15.897%
2025-06-12	35.4700	35.7600	35.3350	35.5700	+0.113%	328,095	+14.366%
2025-06-11	35.3100	35.6600	35.2200	35.5300	+0.766%	409,059	+14.495%
2025-06-10	35.0900	35.3400	34.8800	35.2600	+0.772%	347,263	+15.372%
2025-06-09	34.8500	35.1200	34.5300	34.9900	+0.172%	249,594	+16.262%
2025-06-06	34.9900	35.2194	34.8400	34.9300	+0.258%	215,992	+16.461%
2025-06-05	34.8900	34.9900	34.5504	34.8400	-0.143%	253,165	+16.762%
2025-06-04	34.9500	35.3300	34.8500	34.8900	-0.513%	234,172	+16.595%
2025-06-03	35.3400	35.6000	34.8150	35.0700	-0.567%	248,827	+15.997%
2025-06-02	35.2500	35.7500	35.1252	35.2700	-0.339%	374,273	+15.339%
2025-05-30	35.2900	35.7172	35.2200	35.3900	+0.057%	325,374	+14.948%
2025-05-29	35.1000	35.5700	35.1000	35.3700	+0.483%	254,739	+15.013%
2025-05-28	35.6700	35.6800	34.9700	35.2000	-1.318%	256,718	+15.568%
2025-05-27	35.4500	35.8600	35.3150	35.6700	+1.105%	387,919	+14.045%
2025-05-23	34.8500	35.3800	34.7800	35.2800	+1.234%	334,097	+15.306%
2025-05-22	35.1900	35.3650	34.7595	34.8500	-1.387%	306,082	+16.729%
2025-05-21	35.7800	35.9200	35.1500	35.3400	-1.669%	266,604	+15.110%
2025-05-20	36.0800	36.2000	35.9000	35.9400	-0.553%	244,502	+13.189%
2025-05-19	35.9700	36.1400	35.8450	36.1400	+0.417%	342,281	+12.562%
2025-05-16	35.4900	36.0000	35.4900	35.9900	+1.495%	279,983	+13.031%
2025-05-15	35.2800	35.6953	35.2600	35.4600	+1.199%	385,567	+14.721%
2025-05-14	35.3600	35.4200	34.7500	35.0400	-1.462%	332,721	+16.096%
2025-05-13	35.6700	35.7600	35.2250	35.5600	+0.169%	352,943	+14.398%
2025-05-12	36.1000	36.4000	35.4700	35.5000	-1.114%	306,263	+14.592%
2025-05-09	35.7700	36.0350	35.4233	35.9000	+0.223%	247,851	+13.315%
2025-05-08	36.2400	36.5120	35.7000	35.8200	-1.159%	255,941	+13.568%
2025-05-07	35.9900	36.9850	35.9094	36.2400	+1.257%	503,310	+12.252%
2025-05-06	34.9750	35.8700	34.1100	35.7900	+3.499%	523,343	+13.663%
2025-05-05	35.3800	35.5100	34.5800	34.5800	-1.901%	582,427	+17.640%
2025-05-02	35.9700	36.0000	35.2400	35.2500	-1.288%	403,740	+15.404%
2025-05-01	35.6800	35.9900	35.4186	35.7100	-0.446%	213,958	+13.918%
2025-04-30	35.5500	35.9600	35.2400	35.8700	+0.929%	290,018	+13.410%
2025-04-29	35.3200	35.7500	35.3050	35.5400	+0.169%	296,309	+14.463%
2025-04-28	35.4000	35.6100	35.0400	35.4800	+0.198%	360,494	+14.656%
2025-04-25	35.4500	35.5550	34.9521	35.4100	-0.310%	172,512	+14.883%
2025-04-24	35.5900	35.5900	35.2500	35.5200	0.000%	203,694	+14.527%
2025-04-23	36.0400	36.3868	35.4100	35.5200	-1.607%	303,878	+14.527%
2025-04-22	35.7500	36.2150	35.4300	36.1000	+1.547%	335,751	+12.687%
2025-04-21	35.5300	35.9800	35.2000	35.5500	-0.559%	347,296	+14.430%
2025-04-17	35.1000	35.8251	35.1000	35.7500	+1.303%	289,308	+13.790%
2025-04-16	35.0500	35.4200	34.8600	35.2900	+0.944%	267,957	+15.273%
2025-04-15	34.6700	35.1200	34.5600	34.9600	+0.895%	432,013	+16.362%
2025-04-14	34.2200	34.8850	34.1067	34.6500	+1.702%	239,175	+17.403%
2025-04-11	33.7600	34.3100	33.2000	34.0700	+1.098%	315,147	+19.401%
2025-04-10	33.7500	34.4500	33.2500	33.7000	-0.473%	322,194	+20.712%
2025-04-09	32.3800	34.3100	31.7000	33.8600	+3.137%	558,872	+20.142%
2025-04-08	34.0200	34.3900	32.4700	32.8300	-2.088%	366,800	+23.911%
2025-04-07	33.8500	34.9200	33.0100	33.5300	-3.344%	571,294	+21.324%
2025-04-04	35.0100	35.7500	34.5000	34.6900	-2.006%	481,235	+17.267%
2025-04-03	35.2900	36.1100	35.2000	35.4000	+0.227%	375,815	+14.915%
2025-04-02	35.3500	35.7700	35.0100	35.3200	-0.647%	291,990	+15.176%
2025-04-01	35.5200	35.8200	35.1600	35.5500	+0.282%	324,019	+14.430%
2025-03-31	35.3000	35.6700	35.2000	35.4500	+0.567%	318,809	+14.753%
2025-03-28	35.1200	35.2700	34.8700	35.2500	+0.916%	263,699	+15.404%
2025-03-27	35.1100	35.3000	34.7650	34.9300	-0.086%	173,644	+16.461%
2025-03-26	34.9100	35.2300	34.9100	34.9600	+0.373%	150,425	+16.362%
2025-03-25	34.9200	34.9750	34.5300	34.8300	-0.656%	212,540	+16.796%
2025-03-24	34.8600	35.1400	34.6015	35.0600	+1.271%	293,177	+16.030%
2025-03-21	34.7200	34.9350	34.3976	34.6200	-1.227%	603,160	+17.504%
2025-03-20	35.3500	35.4300	35.0400	35.0500	-0.877%	309,252	+16.063%
2025-03-19	35.5500	35.6500	35.1300	35.3600	-0.730%	280,963	+15.045%
2025-03-18	35.9700	36.2000	35.6100	35.6200	-0.973%	275,423	+14.206%
2025-03-17	35.8000	36.2100	35.8000	35.9700	+0.028%	453,473	+13.094%
2025-03-14	35.3200	35.9900	35.2400	35.9600	+1.899%	202,665	+13.126%
2025-03-13	35.4200	35.8400	35.0801	35.2900	+0.057%	180,230	+15.273%
2025-03-12	35.5800	35.7100	34.9100	35.2700	-1.287%	238,851	+15.339%
2025-03-11	36.3400	36.4757	35.4600	35.7300	-1.134%	404,036	+13.854%
2025-03-10	36.0200	36.7700	35.7800	36.1400	+0.139%	369,304	+12.562%
2025-03-07	35.8000	36.3300	35.5100	36.0900	+0.923%	396,875	+12.718%
2025-03-06	35.7400	35.7800	35.1000	35.7600	-0.473%	389,898	+13.758%

document.getElementById("DYWRfD").onerror = function(){this.style.display='none';}; .dark-mode .qKY04H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKY04H{ color: #333333; background-color: white; border: 2px solid #333333; }LTCLTC Properties, Inc.stock NYSE

LTC
LTC Properties, Inc.
stock NYSE