5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+12.88%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $35.10 | $35.75 (1.85%) | $35.83 | $35.10 | 289,294 | $1.61 B |
| 04/16/2025 | $35.05 | $35.29 (0.68%) | $35.42 | $34.86 | 267,957 | $1.59 B |
| 04/15/2025 | $34.67 | $34.96 (0.84%) | $35.12 | $34.56 | 432,013 | $1.57 B |
| 04/14/2025 | $34.22 | $34.65 (1.26%) | $34.89 | $34.11 | 239,200 | $1.56 B |
| 04/11/2025 | $33.76 | $34.07 (0.92%) | $34.31 | $33.20 | 315,147 | $1.53 B |
| 04/10/2025 | $33.75 | $33.70 (-0.15%) | $34.45 | $33.25 | 322,200 | $1.52 B |
| 04/09/2025 | $32.38 | $33.86 (4.57%) | $34.31 | $31.70 | 558,900 | $1.52 B |
| 04/08/2025 | $34.02 | $32.83 (-3.5%) | $34.39 | $32.47 | 366,800 | $1.48 B |
| 04/07/2025 | $33.85 | $33.53 (-0.95%) | $34.92 | $33.01 | 571,294 | $1.51 B |
| 04/04/2025 | $35.01 | $34.69 (-0.91%) | $35.75 | $34.50 | 481,235 | $1.56 B |
| 04/03/2025 | $35.29 | $35.40 (0.31%) | $36.11 | $35.20 | 375,815 | $1.59 B |
| 04/02/2025 | $35.35 | $35.32 (-0.08%) | $35.77 | $35.01 | 291,990 | $1.59 B |
| 04/01/2025 | $35.52 | $35.55 (0.08%) | $35.82 | $35.16 | 324,019 | $1.60 B |
| 03/31/2025 | $35.30 | $35.45 (0.42%) | $35.67 | $35.20 | 318,809 | $1.60 B |
| 03/28/2025 | $35.12 | $35.25 (0.37%) | $35.27 | $34.87 | 263,699 | $1.59 B |
| 03/27/2025 | $35.11 | $34.93 (-0.51%) | $35.30 | $34.77 | 173,644 | $1.57 B |
| 03/26/2025 | $34.91 | $34.96 (0.14%) | $35.23 | $34.91 | 152,700 | $1.57 B |
| 03/25/2025 | $34.92 | $34.83 (-0.26%) | $34.98 | $34.53 | 216,500 | $1.57 B |
| 03/24/2025 | $34.86 | $35.06 (0.57%) | $35.14 | $34.60 | 294,900 | $1.58 B |
| 03/21/2025 | $34.72 | $34.62 (-0.29%) | $34.94 | $34.40 | 675,266 | $1.56 B |
| 03/20/2025 | $35.35 | $35.05 (-0.85%) | $35.43 | $35.04 | 314,514 | $1.58 B |
| 03/19/2025 | $35.55 | $35.36 (-0.53%) | $35.65 | $35.13 | 450,600 | $1.59 B |
| 03/18/2025 | $35.97 | $35.62 (-0.97%) | $36.20 | $35.61 | 443,775 | $1.60 B |
| 03/17/2025 | $35.80 | $35.97 (0.47%) | $36.21 | $35.80 | 461,107 | $1.62 B |
| 03/14/2025 | $35.32 | $35.96 (1.81%) | $35.99 | $35.24 | 250,410 | $1.62 B |
| 03/13/2025 | $35.42 | $35.29 (-0.37%) | $35.84 | $35.08 | 182,139 | $1.59 B |
| 03/12/2025 | $35.58 | $35.27 (-0.87%) | $35.71 | $34.91 | 249,200 | $1.59 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 |
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.
