5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
+8.29%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+9.08%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.52 | $38.63 (0.29%) | $38.82 | $38.28 | 240.83 K | $1.87 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 | $1.78 B |
| 04/30/2026 | $38.29 | $38.22 (-0.18%) | $38.49 | $37.90 | 372.13 K | $1.77 B |
| 04/29/2026 | $38.31 | $38.24 (-0.18%) | $38.65 | $38.08 | 305.60 K | $1.77 B |
| 04/28/2026 | $38.73 | $38.43 (-0.77%) | $38.76 | $38.21 | 301.72 K | $1.78 B |
| 04/27/2026 | $38.34 | $38.41 (0.18%) | $38.84 | $38.32 | 293.81 K | $1.78 B |
| 04/24/2026 | $37.83 | $38.24 (1.08%) | $38.33 | $37.78 | 242.35 K | $1.77 B |
| 04/23/2026 | $37.73 | $37.92 (0.5%) | $38.05 | $37.71 | 260.32 K | $1.75 B |
| 04/22/2026 | $38.52 | $37.39 (-2.93%) | $38.58 | $37.25 | 411.03 K | $1.73 B |
| 04/21/2026 | $39.06 | $38.70 (-0.92%) | $39.28 | $38.43 | 306.20 K | $1.79 B |
| 04/20/2026 | $39.90 | $39.07 (-2.08%) | $39.98 | $38.96 | 395.90 K | $1.81 B |
| 04/17/2026 | $39.88 | $39.79 (-0.23%) | $40.11 | $39.60 | 653.43 K | $1.84 B |
| 04/16/2026 | $39.46 | $39.83 (0.94%) | $39.95 | $39.46 | 346.39 K | $1.84 B |
| 04/15/2026 | $39.11 | $39.60 (1.25%) | $39.64 | $39.01 | 215.33 K | $1.83 B |
| 04/14/2026 | $39.01 | $39.37 (0.92%) | $39.43 | $38.84 | 209.20 K | $1.82 B |
| 04/13/2026 | $39.94 | $39.29 (-1.63%) | $39.98 | $38.90 | 351.98 K | $1.82 B |
| 04/10/2026 | $39.67 | $39.94 (0.68%) | $40.12 | $39.46 | 312.60 K | $1.85 B |
| 04/09/2026 | $39.06 | $39.55 (1.25%) | $39.92 | $39.01 | 305.05 K | $1.83 B |
| 04/08/2026 | $38.70 | $39.04 (0.88%) | $39.20 | $38.70 | 394.21 K | $1.80 B |
| 04/07/2026 | $38.22 | $38.82 (1.57%) | $38.86 | $38.20 | 319.12 K | $1.79 B |
| 04/06/2026 | $38.19 | $38.11 (-0.21%) | $38.45 | $38.05 | 250.90 K | $1.76 B |
| 04/02/2026 | $37.75 | $38.41 (1.75%) | $38.41 | $37.70 | 344.70 K | $1.78 B |
| 04/01/2026 | $37.16 | $37.55 (1.05%) | $37.69 | $37.01 | 283.38 K | $1.74 B |
| 03/31/2026 | $37.71 | $37.16 (-1.46%) | $37.91 | $37.00 | 392.13 K | $1.72 B |
| 03/30/2026 | $37.58 | $37.32 (-0.69%) | $37.69 | $37.19 | 434.50 K | $1.73 B |
| 03/27/2026 | $37.20 | $37.24 (0.11%) | $37.66 | $37.07 | 333.47 K | $1.72 B |
| 03/26/2026 | $37.22 | $37.16 (-0.16%) | $37.58 | $37.03 | 387.58 K | $1.72 B |
| 03/25/2026 | $37.61 | $37.25 (-0.96%) | $37.82 | $37.13 | 386.40 K | $1.72 B |
| 03/24/2026 | $36.63 | $37.35 (1.97%) | $37.46 | $36.22 | 541.52 K | $1.73 B |
| 03/23/2026 | $36.69 | $36.69 (0%) | $37.29 | $36.37 | 565.80 K | $1.70 B |
| 03/20/2026 | $38.50 | $36.54 (-5.09%) | $38.50 | $36.46 | 1.04 M | $1.69 B |
| 03/19/2026 | $38.58 | $38.38 (-0.52%) | $38.92 | $38.17 | 337.55 K | $1.77 B |
| 03/18/2026 | $38.70 | $38.75 (0.13%) | $39.07 | $38.41 | 401.97 K | $1.79 B |
| 03/17/2026 | $39.16 | $38.77 (-1%) | $39.21 | $38.60 | 380.50 K | $1.79 B |
| 03/16/2026 | $39.31 | $38.99 (-0.81%) | $39.52 | $38.97 | 339.34 K | $1.80 B |
| 03/13/2026 | $39.33 | $39.10 (-0.58%) | $39.55 | $38.96 | 371.21 K | $1.81 B |
| 03/12/2026 | $38.66 | $39.03 (0.96%) | $39.28 | $38.46 | 230.90 K | $1.80 B |
| 03/11/2026 | $38.75 | $38.75 (0%) | $39.15 | $38.18 | 228.23 K | $1.79 B |
| 03/10/2026 | $38.57 | $38.84 (0.7%) | $39.23 | $38.34 | 251.20 K | $1.80 B |
| 03/09/2026 | $38.34 | $38.77 (1.12%) | $38.97 | $37.90 | 507.21 K | $1.79 B |
| 03/06/2026 | $38.00 | $38.40 (1.05%) | $38.43 | $37.68 | 315.00 K | $1.78 B |
| 03/05/2026 | $38.33 | $38.16 (-0.44%) | $38.51 | $37.86 | 377.62 K | $1.76 B |
| 03/04/2026 | $39.37 | $38.61 (-1.93%) | $39.45 | $38.58 | 360.70 K | $1.78 B |
| 03/03/2026 | $39.87 | $39.48 (-0.98%) | $39.93 | $39.31 | 455.25 K | $1.83 B |
| 03/02/2026 | $39.67 | $40.01 (0.86%) | $40.12 | $38.97 | 453.60 K | $1.85 B |
| 02/27/2026 | $40.27 | $39.68 (-1.47%) | $40.80 | $39.62 | 775.92 K | $1.83 B |
| 02/26/2026 | $39.77 | $40.36 (1.48%) | $40.54 | $39.41 | 810.40 K | $1.87 B |
| 02/25/2026 | $38.64 | $39.60 (2.48%) | $39.78 | $38.48 | 525.40 K | $1.83 B |
| 02/24/2026 | $39.26 | $39.05 (-0.53%) | $39.27 | $38.71 | 350.62 K | $1.81 B |
| 02/23/2026 | $38.98 | $39.19 (0.54%) | $39.66 | $38.98 | 312.90 K | $1.81 B |
| 02/20/2026 | $38.98 | $38.92 (-0.15%) | $39.09 | $38.56 | 232.09 K | $1.80 B |
| 02/19/2026 | $39.07 | $38.92 (-0.38%) | $39.53 | $38.84 | 332.75 K | $1.77 B |
| 02/18/2026 | $39.86 | $39.01 (-2.13%) | $39.95 | $38.92 | 362.81 K | $1.77 B |
| 02/17/2026 | $39.55 | $39.90 (0.88%) | $39.90 | $39.35 | 328.73 K | $1.81 B |
| 02/13/2026 | $39.37 | $39.39 (0.05%) | $39.74 | $39.11 | 313.13 K | $1.79 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.
