5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
+4.23%
1 YEAR PERFORMANCE
-4.56%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.31 | $35.18 (-0.37%) | $35.48 | $35.04 | 266.47 K | $1.62 B |
| 12/04/2025 | $35.55 | $35.43 (-0.34%) | $35.81 | $35.37 | 315.93 K | $1.63 B |
| 12/03/2025 | $36.02 | $35.64 (-1.05%) | $36.02 | $35.42 | 343.33 K | $1.64 B |
| 12/02/2025 | $36.05 | $35.88 (-0.47%) | $36.36 | $35.64 | 403.28 K | $1.65 B |
| 12/01/2025 | $36.24 | $36.03 (-0.58%) | $36.46 | $35.93 | 338.05 K | $1.66 B |
| 11/28/2025 | $36.66 | $36.49 (-0.46%) | $36.75 | $36.25 | 234.20 K | $1.68 B |
| 11/26/2025 | $36.48 | $36.59 (0.3%) | $36.92 | $36.48 | 575.31 K | $1.69 B |
| 11/25/2025 | $36.13 | $36.50 (1.02%) | $36.81 | $35.95 | 678.38 K | $1.68 B |
| 11/24/2025 | $36.00 | $35.96 (-0.11%) | $36.33 | $35.75 | 415.60 K | $1.66 B |
| 11/21/2025 | $35.76 | $35.97 (0.59%) | $36.18 | $35.50 | 518.50 K | $1.66 B |
| 11/20/2025 | $35.77 | $35.74 (-0.08%) | $35.96 | $35.53 | 447.68 K | $1.65 B |
| 11/19/2025 | $36.25 | $35.82 (-1.19%) | $36.55 | $35.73 | 609.50 K | $1.65 B |
| 11/18/2025 | $36.19 | $36.46 (0.75%) | $36.62 | $35.98 | 364.00 K | $1.68 B |
| 11/17/2025 | $36.15 | $36.07 (-0.22%) | $36.45 | $35.97 | 285.64 K | $1.66 B |
| 11/14/2025 | $35.92 | $36.07 (0.42%) | $36.17 | $35.55 | 432.88 K | $1.66 B |
| 11/13/2025 | $35.62 | $35.82 (0.56%) | $35.92 | $35.54 | 340.04 K | $1.65 B |
| 11/12/2025 | $36.02 | $35.71 (-0.86%) | $36.14 | $35.71 | 388.70 K | $1.65 B |
| 11/11/2025 | $36.50 | $36.17 (-0.9%) | $36.50 | $36.11 | 287.10 K | $1.67 B |
| 11/10/2025 | $36.06 | $36.28 (0.61%) | $36.41 | $35.64 | 471.13 K | $1.67 B |
| 11/07/2025 | $35.65 | $35.88 (0.65%) | $36.02 | $35.48 | 434.80 K | $1.65 B |
| 11/06/2025 | $35.49 | $35.52 (0.08%) | $35.68 | $34.94 | 388.25 K | $1.64 B |
| 11/05/2025 | $35.74 | $35.58 (-0.45%) | $36.45 | $35.36 | 518.43 K | $1.64 B |
| 11/04/2025 | $35.74 | $35.58 (-0.45%) | $35.94 | $35.22 | 462.35 K | $1.64 B |
| 11/03/2025 | $34.96 | $35.39 (1.23%) | $35.79 | $34.80 | 499.61 K | $1.63 B |
| 10/31/2025 | $34.98 | $35.08 (0.29%) | $35.54 | $34.66 | 408.60 K | $1.60 B |
| 10/30/2025 | $34.65 | $35.12 (1.36%) | $35.12 | $34.53 | 349.01 K | $1.61 B |
| 10/29/2025 | $35.04 | $34.63 (-1.17%) | $35.33 | $34.45 | 380.11 K | $1.58 B |
| 10/28/2025 | $35.40 | $35.19 (-0.59%) | $35.56 | $34.92 | 345.94 K | $1.61 B |
| 10/27/2025 | $35.44 | $35.61 (0.48%) | $35.72 | $35.37 | 420.21 K | $1.63 B |
| 10/24/2025 | $35.20 | $35.34 (0.4%) | $35.52 | $35.17 | 291.52 K | $1.62 B |
| 10/23/2025 | $35.37 | $35.20 (-0.48%) | $35.37 | $35.04 | 350.00 K | $1.61 B |
| 10/22/2025 | $35.25 | $35.36 (0.31%) | $35.62 | $35.21 | 316.10 K | $1.62 B |
| 10/21/2025 | $35.54 | $35.07 (-1.32%) | $35.59 | $34.92 | 288.50 K | $1.60 B |
| 10/20/2025 | $35.31 | $35.53 (0.62%) | $35.54 | $35.14 | 269.67 K | $1.62 B |
| 10/17/2025 | $34.65 | $35.22 (1.65%) | $35.24 | $34.65 | 384.10 K | $1.61 B |
| 10/16/2025 | $34.73 | $34.62 (-0.32%) | $34.96 | $34.53 | 267.75 K | $1.58 B |
| 10/15/2025 | $34.32 | $34.67 (1.02%) | $34.70 | $34.24 | 291.79 K | $1.58 B |
| 10/14/2025 | $33.86 | $34.21 (1.03%) | $34.59 | $33.86 | 336.89 K | $1.56 B |
| 10/13/2025 | $34.20 | $33.98 (-0.64%) | $34.63 | $33.77 | 337.93 K | $1.55 B |
| 10/10/2025 | $34.43 | $34.28 (-0.44%) | $34.65 | $34.16 | 373.14 K | $1.57 B |
| 10/09/2025 | $34.62 | $34.34 (-0.81%) | $34.76 | $34.30 | 264.07 K | $1.57 B |
| 10/08/2025 | $34.92 | $34.57 (-1%) | $34.97 | $34.35 | 378.20 K | $1.58 B |
| 10/07/2025 | $35.00 | $34.92 (-0.23%) | $35.04 | $34.48 | 366.90 K | $1.60 B |
| 10/06/2025 | $35.90 | $35.06 (-2.34%) | $36.15 | $35.04 | 336.03 K | $1.60 B |
| 10/03/2025 | $36.50 | $36.00 (-1.37%) | $36.79 | $36.00 | 295.81 K | $1.65 B |
| 10/02/2025 | $36.96 | $36.45 (-1.38%) | $37.04 | $36.27 | 262.81 K | $1.67 B |
| 10/01/2025 | $36.84 | $37.03 (0.52%) | $37.25 | $36.84 | 402.83 K | $1.69 B |
| 09/30/2025 | $36.34 | $36.86 (1.43%) | $37.05 | $36.21 | 586.50 K | $1.69 B |
| 09/29/2025 | $36.49 | $36.31 (-0.49%) | $36.76 | $36.25 | 401.50 K | $1.66 B |
| 09/26/2025 | $36.42 | $36.61 (0.52%) | $36.66 | $36.15 | 613.00 K | $1.67 B |
| 09/25/2025 | $36.14 | $36.30 (0.44%) | $36.63 | $36.07 | 543.20 K | $1.66 B |
| 09/24/2025 | $35.72 | $36.08 (1.01%) | $36.25 | $35.62 | 725.10 K | $1.65 B |
| 09/23/2025 | $35.16 | $35.45 (0.82%) | $35.57 | $35.12 | 433.34 K | $1.62 B |
| 09/22/2025 | $35.50 | $35.15 (-0.99%) | $35.52 | $35.10 | 568.54 K | $1.61 B |
| 09/19/2025 | $35.41 | $35.81 (1.13%) | $35.83 | $35.34 | 783.23 K | $1.64 B |
| 09/18/2025 | $35.50 | $35.85 (0.99%) | $36.05 | $35.43 | 250.71 K | $1.64 B |
| 09/17/2025 | $35.70 | $35.54 (-0.45%) | $35.98 | $35.46 | 306.35 K | $1.62 B |
| 09/16/2025 | $36.25 | $35.57 (-1.88%) | $36.47 | $35.51 | 366.27 K | $1.63 B |
| 09/15/2025 | $36.30 | $36.25 (-0.14%) | $36.41 | $36.08 | 251.50 K | $1.66 B |
| 09/12/2025 | $36.58 | $36.22 (-0.98%) | $36.67 | $36.21 | 257.50 K | $1.66 B |
| 09/11/2025 | $36.61 | $36.53 (-0.22%) | $36.68 | $36.28 | 269.04 K | $1.67 B |
| 09/10/2025 | $36.41 | $36.55 (0.38%) | $36.58 | $36.35 | 212.93 K | $1.67 B |
| 09/09/2025 | $36.61 | $36.56 (-0.14%) | $36.84 | $36.29 | 221.30 K | $1.67 B |
| 09/08/2025 | $36.35 | $36.61 (0.72%) | $36.66 | $36.35 | 221.20 K | $1.67 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.
