5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
-10.53%
YEAR-TO-DATE PERFORMANCE
-3.15%
1 YEAR PERFORMANCE
+3.56%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.58 | $35.27 (-0.87%) | $35.71 | $34.91 | 249,158 | $1.58 B |
| 03/11/2025 | $36.34 | $35.73 (-1.68%) | $36.48 | $35.46 | 411,500 | $1.61 B |
| 03/10/2025 | $36.02 | $36.14 (0.33%) | $36.77 | $35.78 | 375,049 | $1.63 B |
| 03/07/2025 | $35.80 | $36.09 (0.81%) | $36.33 | $35.51 | 445,348 | $1.62 B |
| 03/06/2025 | $35.74 | $35.76 (0.06%) | $35.78 | $35.10 | 409,170 | $1.61 B |
| 03/05/2025 | $35.46 | $35.93 (1.33%) | $36.06 | $35.43 | 484,409 | $1.62 B |
| 03/04/2025 | $35.66 | $35.69 (0.08%) | $36.20 | $35.53 | 363,166 | $1.61 B |
| 03/03/2025 | $34.84 | $35.77 (2.67%) | $35.78 | $34.76 | 430,348 | $1.61 B |
| 02/28/2025 | $34.88 | $34.89 (0.03%) | $35.05 | $34.49 | 451,900 | $1.57 B |
| 02/27/2025 | $34.57 | $34.77 (0.58%) | $35.02 | $34.51 | 272,164 | $1.57 B |
| 02/26/2025 | $34.48 | $34.71 (0.67%) | $34.86 | $34.24 | 431,633 | $1.56 B |
| 02/25/2025 | $34.33 | $34.60 (0.79%) | $34.80 | $33.78 | 599,600 | $1.56 B |
| 02/24/2025 | $34.40 | $34.87 (1.37%) | $34.95 | $34.18 | 433,229 | $1.57 B |
| 02/21/2025 | $34.88 | $34.44 (-1.26%) | $34.98 | $34.08 | 295,027 | $1.55 B |
| 02/20/2025 | $34.66 | $34.61 (-0.14%) | $34.94 | $34.54 | 319,323 | $1.52 B |
| 02/19/2025 | $34.75 | $34.88 (0.37%) | $35.12 | $34.66 | 325,803 | $1.53 B |
| 02/18/2025 | $34.34 | $34.77 (1.25%) | $34.98 | $34.26 | 242,617 | $1.53 B |
| 02/14/2025 | $34.54 | $34.42 (-0.35%) | $34.69 | $34.35 | 209,013 | $1.51 B |
| 02/13/2025 | $33.89 | $34.57 (2.01%) | $34.62 | $33.74 | 368,052 | $1.52 B |
| 02/12/2025 | $33.48 | $33.72 (0.72%) | $33.90 | $33.40 | 221,248 | $1.48 B |
| 02/11/2025 | $33.80 | $34.00 (0.59%) | $34.03 | $33.36 | 400,765 | $1.49 B |
| 02/10/2025 | $33.97 | $33.93 (-0.12%) | $33.99 | $33.57 | 278,600 | $1.49 B |
| 02/07/2025 | $34.43 | $33.97 (-1.34%) | $34.43 | $33.93 | 238,900 | $1.49 B |
| 02/06/2025 | $34.75 | $34.39 (-1.04%) | $34.89 | $34.26 | 305,600 | $1.51 B |
| 02/05/2025 | $34.57 | $34.60 (0.09%) | $34.94 | $34.53 | 229,481 | $1.52 B |
| 02/04/2025 | $34.36 | $34.35 (-0.03%) | $34.47 | $34.14 | 693,037 | $1.51 B |
| 02/03/2025 | $34.15 | $34.54 (1.14%) | $34.63 | $33.92 | 483,600 | $1.52 B |
| 01/31/2025 | $34.14 | $34.40 (0.76%) | $34.49 | $33.99 | 381,100 | $1.51 B |
| 01/30/2025 | $34.26 | $34.23 (-0.09%) | $34.47 | $33.99 | 263,700 | $1.50 B |
| 01/29/2025 | $34.55 | $33.81 (-2.14%) | $34.68 | $33.57 | 290,489 | $1.48 B |
| 01/28/2025 | $34.73 | $34.67 (-0.17%) | $35.06 | $34.38 | 363,145 | $1.52 B |
| 01/27/2025 | $34.50 | $34.91 (1.19%) | $35.30 | $34.47 | 687,600 | $1.53 B |
| 01/24/2025 | $34.00 | $34.38 (1.12%) | $34.67 | $33.87 | 314,500 | $1.51 B |
| 01/23/2025 | $34.18 | $34.12 (-0.18%) | $34.22 | $33.90 | 194,000 | $1.50 B |
| 01/22/2025 | $35.25 | $34.38 (-2.47%) | $35.25 | $34.10 | 428,109 | $1.51 B |
| 01/21/2025 | $35.19 | $35.36 (0.48%) | $35.59 | $35.07 | 246,789 | $1.55 B |
| 01/17/2025 | $34.99 | $34.93 (-0.17%) | $35.20 | $34.78 | 320,245 | $1.53 B |
| 01/16/2025 | $34.44 | $34.81 (1.07%) | $34.96 | $34.29 | 434,200 | $1.53 B |
| 01/15/2025 | $34.61 | $34.33 (-0.81%) | $34.78 | $34.15 | 258,744 | $1.51 B |
| 01/14/2025 | $34.09 | $34.18 (0.26%) | $34.28 | $33.88 | 211,121 | $1.50 B |
| 01/13/2025 | $33.32 | $34.04 (2.16%) | $34.06 | $33.27 | 251,220 | $1.49 B |
| 01/10/2025 | $33.95 | $33.50 (-1.33%) | $33.95 | $32.94 | 333,910 | $1.47 B |
| 01/08/2025 | $33.99 | $34.24 (0.74%) | $34.35 | $33.72 | 235,479 | $1.50 B |
| 01/07/2025 | $34.15 | $34.14 (-0.03%) | $34.28 | $33.48 | 413,432 | $1.50 B |
| 01/06/2025 | $34.15 | $33.46 (-2.02%) | $34.24 | $33.35 | 359,422 | $1.47 B |
| 01/03/2025 | $34.03 | $34.27 (0.71%) | $34.38 | $33.91 | 325,905 | $1.50 B |
| 01/02/2025 | $34.56 | $34.03 (-1.53%) | $34.67 | $33.95 | 249,800 | $1.49 B |
| 12/31/2024 | $34.66 | $34.55 (-0.32%) | $34.81 | $34.38 | 403,096 | $1.52 B |
| 12/30/2024 | $34.39 | $34.44 (0.15%) | $34.54 | $34.06 | 174,832 | $1.51 B |
| 12/27/2024 | $34.60 | $34.42 (-0.52%) | $34.90 | $34.27 | 230,613 | $1.51 B |
| 12/26/2024 | $34.56 | $34.69 (0.38%) | $34.91 | $34.56 | 239,449 | $1.52 B |
| 12/24/2024 | $34.33 | $34.73 (1.17%) | $34.78 | $34.33 | 118,329 | $1.52 B |
| 12/23/2024 | $35.00 | $34.49 (-1.46%) | $35.00 | $34.38 | 436,685 | $1.51 B |
| 12/20/2024 | $34.46 | $35.08 (1.8%) | $35.49 | $34.45 | 1.36 M | $1.54 B |
| 12/19/2024 | $35.45 | $34.81 (-1.81%) | $35.81 | $34.81 | 356,612 | $1.53 B |
| 12/18/2024 | $36.51 | $35.41 (-3.01%) | $36.78 | $35.19 | 419,838 | $1.55 B |
| 12/17/2024 | $36.35 | $36.51 (0.44%) | $36.68 | $36.22 | 325,200 | $1.60 B |
| 12/16/2024 | $37.06 | $36.41 (-1.75%) | $37.22 | $36.26 | 480,648 | $1.60 B |
| 12/13/2024 | $37.01 | $37.15 (0.38%) | $37.22 | $36.86 | 235,416 | $1.63 B |
| 12/12/2024 | $37.10 | $36.82 (-0.75%) | $37.56 | $36.67 | 212,000 | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
