-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
+0.60% -
3 MONTH PERFORMANCE
+6.23% -
6 MONTH PERFORMANCE
+12.73% -
YEAR-TO-DATE PERFORMANCE
+14.10% -
1 YEAR PERFORMANCE
+14.07%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $36.63 | $36.62 (-0.03%) | $36.94 | $36.42 | 205,818 | $1.58 B |
| 09/26/2024 | $37.00 | $36.45 (-1.49%) | $37.07 | $36.36 | 301,656 | $1.57 B |
| 09/25/2024 | $36.94 | $37.00 (0.16%) | $37.23 | $36.82 | 292,228 | $1.60 B |
| 09/24/2024 | $36.62 | $36.88 (0.71%) | $37.05 | $36.61 | 190,400 | $1.59 B |
| 09/23/2024 | $36.17 | $36.76 (1.63%) | $36.79 | $36.03 | 209,349 | $1.59 B |
| 09/20/2024 | $36.04 | $36.00 (-0.11%) | $36.30 | $35.81 | 984,118 | $1.55 B |
| 09/19/2024 | $37.49 | $36.50 (-2.64%) | $37.51 | $36.31 | 402,630 | $1.58 B |
| 09/18/2024 | $37.33 | $37.31 (-0.05%) | $37.80 | $37.05 | 218,425 | $1.61 B |
| 09/17/2024 | $38.11 | $37.27 (-2.2%) | $38.11 | $37.26 | 215,165 | $1.61 B |
| 09/16/2024 | $37.70 | $37.74 (0.11%) | $37.88 | $37.55 | 199,346 | $1.63 B |
| 09/13/2024 | $37.55 | $37.69 (0.37%) | $37.73 | $37.43 | 304,300 | $1.63 B |
| 09/12/2024 | $37.15 | $37.40 (0.67%) | $37.42 | $36.99 | 173,800 | $1.61 B |
| 09/11/2024 | $36.71 | $36.97 (0.71%) | $37.00 | $36.38 | 143,300 | $1.60 B |
| 09/10/2024 | $36.71 | $36.96 (0.68%) | $37.04 | $36.71 | 150,100 | $1.60 B |
| 09/09/2024 | $36.53 | $36.60 (0.19%) | $36.71 | $36.36 | 208,406 | $1.58 B |
| 09/06/2024 | $36.93 | $36.67 (-0.7%) | $36.93 | $36.24 | 211,100 | $1.58 B |
| 09/05/2024 | $36.70 | $36.73 (0.08%) | $36.99 | $36.44 | 156,239 | $1.59 B |
| 09/04/2024 | $36.15 | $36.55 (1.11%) | $36.59 | $36.15 | 172,644 | $1.58 B |
| 09/03/2024 | $36.50 | $36.22 (-0.77%) | $36.78 | $36.05 | 389,800 | $1.56 B |
| 08/30/2024 | $36.60 | $36.73 (0.36%) | $36.83 | $36.45 | 270,344 | $1.59 B |
| 08/29/2024 | $36.73 | $36.43 (-0.82%) | $36.74 | $36.36 | 164,000 | $1.57 B |
| 08/28/2024 | $36.61 | $36.64 (0.08%) | $36.96 | $36.52 | 347,800 | $1.58 B |
| 08/27/2024 | $36.24 | $36.60 (0.99%) | $36.77 | $36.06 | 542,700 | $1.58 B |
| 08/26/2024 | $36.34 | $36.24 (-0.28%) | $36.45 | $36.07 | 575,600 | $1.56 B |
| 08/23/2024 | $35.60 | $36.15 (1.54%) | $36.32 | $35.53 | 280,139 | $1.56 B |
| 08/22/2024 | $35.76 | $35.38 (-1.06%) | $35.82 | $35.32 | 206,843 | $1.53 B |
| 08/21/2024 | $36.00 | $35.93 (-0.19%) | $36.00 | $35.70 | 312,500 | $1.55 B |
| 08/20/2024 | $35.75 | $35.76 (0.03%) | $35.92 | $35.55 | 287,103 | $1.54 B |
| 08/19/2024 | $35.85 | $35.74 (-0.31%) | $36.00 | $35.60 | 269,399 | $1.54 B |
| 08/16/2024 | $35.90 | $35.70 (-0.56%) | $36.15 | $35.69 | 245,429 | $1.54 B |
| 08/15/2024 | $36.05 | $36.00 (-0.14%) | $36.16 | $35.74 | 322,715 | $1.55 B |
| 08/14/2024 | $35.96 | $35.86 (-0.28%) | $36.02 | $35.75 | 211,300 | $1.55 B |
| 08/13/2024 | $36.09 | $35.83 (-0.72%) | $36.10 | $35.72 | 207,129 | $1.55 B |
| 08/12/2024 | $36.06 | $35.90 (-0.44%) | $36.12 | $35.65 | 260,600 | $1.55 B |
| 08/09/2024 | $36.09 | $35.98 (-0.3%) | $36.09 | $35.77 | 174,851 | $1.55 B |
| 08/08/2024 | $35.99 | $35.91 (-0.22%) | $36.16 | $35.79 | 237,639 | $1.55 B |
| 08/07/2024 | $36.18 | $35.82 (-1%) | $36.30 | $35.79 | 204,500 | $1.55 B |
| 08/06/2024 | $35.41 | $35.95 (1.52%) | $36.45 | $35.25 | 337,239 | $1.55 B |
| 08/05/2024 | $35.10 | $35.38 (0.8%) | $35.94 | $35.05 | 319,336 | $1.53 B |
| 08/02/2024 | $35.36 | $36.00 (1.81%) | $36.28 | $35.26 | 349,700 | $1.55 B |
| 08/01/2024 | $35.84 | $35.75 (-0.25%) | $35.92 | $35.17 | 536,820 | $1.54 B |
| 07/31/2024 | $35.64 | $35.71 (0.2%) | $36.18 | $35.12 | 624,503 | $1.54 B |
| 07/30/2024 | $36.64 | $35.49 (-3.14%) | $37.12 | $35.37 | 555,541 | $1.53 B |
| 07/29/2024 | $38.10 | $37.79 (-0.81%) | $38.15 | $37.61 | 218,638 | $1.63 B |
| 07/26/2024 | $38.13 | $38.15 (0.05%) | $38.28 | $37.78 | 229,500 | $1.65 B |
| 07/25/2024 | $37.48 | $37.77 (0.77%) | $38.27 | $37.45 | 335,105 | $1.62 B |
| 07/24/2024 | $37.55 | $37.28 (-0.72%) | $38.04 | $37.27 | 326,800 | $1.60 B |
| 07/23/2024 | $36.84 | $37.60 (2.06%) | $37.68 | $36.71 | 447,226 | $1.61 B |
| 07/22/2024 | $36.57 | $37.11 (1.48%) | $37.25 | $36.51 | 269,933 | $1.59 B |
| 07/19/2024 | $36.84 | $36.66 (-0.49%) | $37.07 | $36.60 | 221,100 | $1.57 B |
| 07/18/2024 | $36.50 | $36.74 (0.66%) | $37.14 | $36.49 | 332,247 | $1.58 B |
| 07/17/2024 | $36.37 | $36.60 (0.63%) | $36.98 | $36.37 | 215,200 | $1.57 B |
| 07/16/2024 | $36.20 | $36.37 (0.47%) | $36.48 | $36.02 | 307,531 | $1.56 B |
| 07/15/2024 | $35.73 | $35.94 (0.59%) | $36.17 | $35.66 | 316,439 | $1.54 B |
| 07/12/2024 | $35.38 | $35.57 (0.54%) | $35.80 | $35.24 | 274,500 | $1.53 B |
| 07/11/2024 | $34.98 | $35.12 (0.4%) | $35.43 | $34.80 | 281,200 | $1.51 B |
| 07/10/2024 | $34.16 | $34.54 (1.11%) | $34.58 | $34.11 | 239,615 | $1.48 B |
| 07/09/2024 | $34.32 | $34.07 (-0.73%) | $34.42 | $34.00 | 517,542 | $1.46 B |
| 07/08/2024 | $34.65 | $34.31 (-0.98%) | $34.80 | $34.29 | 281,802 | $1.47 B |
| 07/05/2024 | $34.37 | $34.52 (0.44%) | $34.55 | $34.22 | 164,217 | $1.48 B |
| 07/03/2024 | $34.52 | $34.28 (-0.7%) | $34.55 | $34.24 | 81,000 | $1.47 B |
| 07/02/2024 | $34.52 | $34.47 (-0.14%) | $34.54 | $34.24 | 198,272 | $1.48 B |
| 07/01/2024 | $34.39 | $34.44 (0.15%) | $34.56 | $34.04 | 266,277 | $1.48 B |