5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+4.16%
6 MONTH PERFORMANCE
+13.52%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+12.40%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $38.45 | $38.46 (0.03%) | $38.90 | $38.36 | 1.75 M | $1.87 B |
| 06/25/2026 | $38.15 | $38.45 (0.79%) | $38.46 | $37.79 | 356.59 K | $1.87 B |
| 06/24/2026 | $37.48 | $38.07 (1.57%) | $38.34 | $37.48 | 486.94 K | $1.85 B |
| 06/23/2026 | $36.75 | $37.25 (1.36%) | $37.32 | $36.75 | 500.97 K | $1.81 B |
| 06/22/2026 | $36.03 | $36.51 (1.33%) | $36.73 | $36.00 | 464.98 K | $1.77 B |
| 06/18/2026 | $36.29 | $36.37 (0.22%) | $36.44 | $36.03 | 1.38 M | $1.77 B |
| 06/17/2026 | $36.69 | $36.06 (-1.72%) | $36.98 | $35.89 | 473.60 K | $1.75 B |
| 06/16/2026 | $36.77 | $36.88 (0.3%) | $37.09 | $36.57 | 547.91 K | $1.79 B |
| 06/15/2026 | $36.79 | $36.63 (-0.43%) | $36.80 | $36.27 | 608.00 K | $1.78 B |
| 06/12/2026 | $37.01 | $36.83 (-0.49%) | $37.25 | $36.64 | 432.30 K | $1.79 B |
| 06/11/2026 | $37.47 | $36.82 (-1.73%) | $37.78 | $36.82 | 577.84 K | $1.79 B |
| 06/10/2026 | $37.03 | $37.34 (0.84%) | $37.62 | $36.88 | 497.74 K | $1.81 B |
| 06/09/2026 | $35.74 | $36.61 (2.43%) | $36.84 | $35.74 | 771.75 K | $1.78 B |
| 06/08/2026 | $35.77 | $35.63 (-0.39%) | $36.20 | $35.50 | 640.20 K | $1.73 B |
| 06/05/2026 | $34.90 | $36.05 (3.3%) | $36.49 | $34.90 | 704.10 K | $1.75 B |
| 06/04/2026 | $35.41 | $34.86 (-1.55%) | $35.68 | $34.53 | 497.70 K | $1.69 B |
| 06/03/2026 | $36.05 | $35.06 (-2.75%) | $36.18 | $34.93 | 500.97 K | $1.70 B |
| 06/02/2026 | $36.44 | $35.94 (-1.37%) | $36.48 | $35.88 | 491.88 K | $1.74 B |
| 06/01/2026 | $37.30 | $36.24 (-2.84%) | $37.44 | $36.15 | 647.82 K | $1.76 B |
| 05/29/2026 | $37.79 | $37.41 (-1.01%) | $37.83 | $37.23 | 646.85 K | $1.82 B |
| 05/28/2026 | $38.37 | $37.82 (-1.43%) | $38.53 | $37.58 | 416.61 K | $1.84 B |
| 05/27/2026 | $38.83 | $38.38 (-1.16%) | $38.90 | $38.37 | 280.30 K | $1.86 B |
| 05/26/2026 | $38.59 | $38.76 (0.44%) | $38.84 | $38.43 | 412.92 K | $1.88 B |
| 05/22/2026 | $38.62 | $38.48 (-0.36%) | $38.69 | $38.11 | 343.66 K | $1.87 B |
| 05/21/2026 | $38.74 | $38.64 (-0.26%) | $38.74 | $38.14 | 615.75 K | $1.88 B |
| 05/20/2026 | $38.68 | $39.00 (0.83%) | $39.07 | $38.58 | 429.30 K | $1.89 B |
| 05/19/2026 | $38.40 | $38.61 (0.55%) | $38.77 | $38.18 | 283.17 K | $1.87 B |
| 05/18/2026 | $38.08 | $38.43 (0.92%) | $38.56 | $37.98 | 310.10 K | $1.87 B |
| 05/15/2026 | $38.34 | $37.91 (-1.12%) | $38.34 | $37.86 | 352.42 K | $1.84 B |
| 05/14/2026 | $38.92 | $38.33 (-1.52%) | $38.95 | $38.31 | 273.90 K | $1.86 B |
| 05/13/2026 | $38.52 | $38.63 (0.29%) | $38.82 | $38.28 | 396.96 K | $1.88 B |
| 05/12/2026 | $38.46 | $38.58 (0.31%) | $38.73 | $38.00 | 568.00 K | $1.87 B |
| 05/11/2026 | $39.18 | $38.46 (-1.84%) | $39.41 | $38.44 | 431.95 K | $1.87 B |
| 05/08/2026 | $38.75 | $39.12 (0.95%) | $39.47 | $38.73 | 491.70 K | $1.90 B |
| 05/07/2026 | $38.55 | $38.62 (0.18%) | $38.71 | $37.78 | 470.08 K | $1.87 B |
| 05/06/2026 | $38.23 | $38.47 (0.63%) | $38.82 | $38.23 | 278.63 K | $1.87 B |
| 05/05/2026 | $38.27 | $38.20 (-0.18%) | $38.47 | $37.82 | 298.79 K | $1.85 B |
| 05/04/2026 | $38.25 | $38.23 (-0.05%) | $38.73 | $38.13 | 262.60 K | $1.86 B |
| 05/01/2026 | $38.29 | $38.50 (0.55%) | $38.67 | $38.18 | 288.00 K | $1.87 B |
| 04/30/2026 | $38.29 | $38.22 (-0.18%) | $38.49 | $37.90 | 372.13 K | $1.86 B |
| 04/29/2026 | $38.31 | $38.24 (-0.18%) | $38.65 | $38.08 | 305.60 K | $1.86 B |
| 04/28/2026 | $38.73 | $38.43 (-0.77%) | $38.76 | $38.21 | 301.72 K | $1.87 B |
| 04/27/2026 | $38.34 | $38.41 (0.18%) | $38.84 | $38.32 | 293.81 K | $1.86 B |
| 04/24/2026 | $37.83 | $38.24 (1.08%) | $38.33 | $37.78 | 242.35 K | $1.86 B |
| 04/23/2026 | $37.73 | $37.92 (0.5%) | $38.05 | $37.71 | 260.32 K | $1.84 B |
| 04/22/2026 | $38.52 | $37.39 (-2.93%) | $38.58 | $37.25 | 411.03 K | $1.82 B |
| 04/21/2026 | $39.06 | $38.70 (-0.92%) | $39.28 | $38.43 | 306.20 K | $1.88 B |
| 04/20/2026 | $39.90 | $39.07 (-2.08%) | $39.98 | $38.96 | 395.90 K | $1.90 B |
| 04/17/2026 | $39.88 | $39.79 (-0.23%) | $40.11 | $39.60 | 653.43 K | $1.93 B |
| 04/16/2026 | $39.46 | $39.83 (0.94%) | $39.95 | $39.46 | 346.39 K | $1.93 B |
| 04/15/2026 | $39.11 | $39.60 (1.25%) | $39.64 | $39.01 | 215.33 K | $1.92 B |
| 04/14/2026 | $39.01 | $39.37 (0.92%) | $39.43 | $38.84 | 209.20 K | $1.91 B |
| 04/13/2026 | $39.94 | $39.29 (-1.63%) | $39.98 | $38.90 | 351.98 K | $1.91 B |
| 04/10/2026 | $39.67 | $39.94 (0.68%) | $40.12 | $39.46 | 312.60 K | $1.94 B |
| 04/09/2026 | $39.06 | $39.55 (1.25%) | $39.92 | $39.01 | 305.05 K | $1.92 B |
| 04/08/2026 | $38.70 | $39.04 (0.88%) | $39.20 | $38.70 | 394.21 K | $1.90 B |
| 04/07/2026 | $38.22 | $38.82 (1.57%) | $38.86 | $38.20 | 319.12 K | $1.88 B |
| 04/06/2026 | $38.19 | $38.11 (-0.21%) | $38.45 | $38.05 | 250.90 K | $1.85 B |
| 04/02/2026 | $37.75 | $38.41 (1.75%) | $38.41 | $37.70 | 344.70 K | $1.86 B |
| 04/01/2026 | $37.16 | $37.55 (1.05%) | $37.69 | $37.01 | 283.38 K | $1.82 B |
| 03/31/2026 | $37.71 | $37.16 (-1.46%) | $37.91 | $37.00 | 392.13 K | $1.80 B |
| 03/30/2026 | $37.58 | $37.32 (-0.69%) | $37.69 | $37.19 | 434.50 K | $1.81 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.
