5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-8.27%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+2.91%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $35.29 | $35.39 (0.28%) | $35.72 | $35.22 | 325.40 K | $1.60 B |
| 05/29/2025 | $35.10 | $35.37 (0.77%) | $35.57 | $35.10 | 254.74 K | $1.60 B |
| 05/28/2025 | $35.67 | $35.20 (-1.32%) | $35.68 | $34.97 | 256.72 K | $1.60 B |
| 05/27/2025 | $35.45 | $35.67 (0.62%) | $35.86 | $35.32 | 387.92 K | $1.62 B |
| 05/23/2025 | $34.85 | $35.28 (1.23%) | $35.38 | $34.78 | 334.10 K | $1.60 B |
| 05/22/2025 | $35.19 | $34.85 (-0.97%) | $35.37 | $34.76 | 306.10 K | $1.58 B |
| 05/21/2025 | $35.78 | $35.34 (-1.23%) | $35.92 | $35.15 | 266.60 K | $1.60 B |
| 05/20/2025 | $36.08 | $35.94 (-0.39%) | $36.20 | $35.90 | 244.50 K | $1.63 B |
| 05/19/2025 | $35.97 | $36.14 (0.47%) | $36.14 | $35.85 | 342.28 K | $1.64 B |
| 05/16/2025 | $35.49 | $35.99 (1.41%) | $36.00 | $35.49 | 279.98 K | $1.63 B |
| 05/15/2025 | $35.28 | $35.46 (0.51%) | $35.70 | $35.26 | 385.60 K | $1.61 B |
| 05/14/2025 | $35.36 | $35.04 (-0.9%) | $35.42 | $34.75 | 332.72 K | $1.59 B |
| 05/13/2025 | $35.67 | $35.56 (-0.31%) | $35.76 | $35.23 | 352.94 K | $1.61 B |
| 05/12/2025 | $36.10 | $35.50 (-1.66%) | $36.40 | $35.47 | 306.26 K | $1.61 B |
| 05/09/2025 | $35.77 | $35.90 (0.36%) | $36.03 | $35.42 | 247.85 K | $1.63 B |
| 05/08/2025 | $36.24 | $35.82 (-1.16%) | $36.51 | $35.70 | 255.94 K | $1.62 B |
| 05/07/2025 | $35.99 | $36.24 (0.69%) | $36.99 | $35.91 | 503.31 K | $1.64 B |
| 05/06/2025 | $34.98 | $35.79 (2.32%) | $35.87 | $34.11 | 523.34 K | $1.62 B |
| 05/05/2025 | $35.38 | $34.58 (-2.26%) | $35.51 | $34.58 | 582.43 K | $1.57 B |
| 05/02/2025 | $35.97 | $35.25 (-2%) | $36.00 | $35.24 | 403.74 K | $1.60 B |
| 05/01/2025 | $35.68 | $35.71 (0.08%) | $35.99 | $35.42 | 214.00 K | $1.61 B |
| 04/30/2025 | $35.55 | $35.87 (0.9%) | $35.96 | $35.24 | 290.02 K | $1.62 B |
| 04/29/2025 | $35.32 | $35.54 (0.62%) | $35.75 | $35.31 | 296.31 K | $1.60 B |
| 04/28/2025 | $35.40 | $35.48 (0.23%) | $35.61 | $35.04 | 360.50 K | $1.60 B |
| 04/25/2025 | $35.45 | $35.41 (-0.11%) | $35.56 | $34.95 | 172.51 K | $1.59 B |
| 04/24/2025 | $35.59 | $35.52 (-0.2%) | $35.59 | $35.25 | 203.70 K | $1.60 B |
| 04/23/2025 | $36.04 | $35.52 (-1.44%) | $36.39 | $35.41 | 303.88 K | $1.60 B |
| 04/22/2025 | $35.75 | $36.10 (0.98%) | $36.22 | $35.43 | 335.80 K | $1.63 B |
| 04/21/2025 | $35.53 | $35.55 (0.06%) | $35.98 | $35.20 | 347.30 K | $1.60 B |
| 04/17/2025 | $35.10 | $35.75 (1.85%) | $35.83 | $35.10 | 289.31 K | $1.61 B |
| 04/16/2025 | $35.05 | $35.29 (0.68%) | $35.42 | $34.86 | 267.96 K | $1.59 B |
| 04/15/2025 | $34.67 | $34.96 (0.84%) | $35.12 | $34.56 | 432.01 K | $1.57 B |
| 04/14/2025 | $34.22 | $34.65 (1.26%) | $34.89 | $34.11 | 239.20 K | $1.56 B |
| 04/11/2025 | $33.76 | $34.07 (0.92%) | $34.31 | $33.20 | 315.15 K | $1.53 B |
| 04/10/2025 | $33.75 | $33.70 (-0.15%) | $34.45 | $33.25 | 322.20 K | $1.52 B |
| 04/09/2025 | $32.38 | $33.86 (4.57%) | $34.31 | $31.70 | 558.90 K | $1.52 B |
| 04/08/2025 | $34.02 | $32.83 (-3.5%) | $34.39 | $32.47 | 366.80 K | $1.48 B |
| 04/07/2025 | $33.85 | $33.53 (-0.95%) | $34.92 | $33.01 | 571.29 K | $1.51 B |
| 04/04/2025 | $35.01 | $34.69 (-0.91%) | $35.75 | $34.50 | 481.24 K | $1.56 B |
| 04/03/2025 | $35.29 | $35.40 (0.31%) | $36.11 | $35.20 | 375.82 K | $1.59 B |
| 04/02/2025 | $35.35 | $35.32 (-0.08%) | $35.77 | $35.01 | 291.99 K | $1.59 B |
| 04/01/2025 | $35.52 | $35.55 (0.08%) | $35.82 | $35.16 | 324.02 K | $1.60 B |
| 03/31/2025 | $35.30 | $35.45 (0.42%) | $35.67 | $35.20 | 318.81 K | $1.60 B |
| 03/28/2025 | $35.12 | $35.25 (0.37%) | $35.27 | $34.87 | 263.70 K | $1.59 B |
| 03/27/2025 | $35.11 | $34.93 (-0.51%) | $35.30 | $34.77 | 173.64 K | $1.57 B |
| 03/26/2025 | $34.91 | $34.96 (0.14%) | $35.23 | $34.91 | 152.70 K | $1.57 B |
| 03/25/2025 | $34.92 | $34.83 (-0.26%) | $34.98 | $34.53 | 216.50 K | $1.57 B |
| 03/24/2025 | $34.86 | $35.06 (0.57%) | $35.14 | $34.60 | 294.90 K | $1.58 B |
| 03/21/2025 | $34.72 | $34.62 (-0.29%) | $34.94 | $34.40 | 675.27 K | $1.56 B |
| 03/20/2025 | $35.35 | $35.05 (-0.85%) | $35.43 | $35.04 | 314.51 K | $1.58 B |
| 03/19/2025 | $35.55 | $35.36 (-0.53%) | $35.65 | $35.13 | 450.60 K | $1.59 B |
| 03/18/2025 | $35.97 | $35.62 (-0.97%) | $36.20 | $35.61 | 443.78 K | $1.60 B |
| 03/17/2025 | $35.80 | $35.97 (0.47%) | $36.21 | $35.80 | 461.11 K | $1.62 B |
| 03/14/2025 | $35.32 | $35.96 (1.81%) | $35.99 | $35.24 | 250.41 K | $1.62 B |
| 03/13/2025 | $35.42 | $35.29 (-0.37%) | $35.84 | $35.08 | 182.14 K | $1.59 B |
| 03/12/2025 | $35.58 | $35.27 (-0.87%) | $35.71 | $34.91 | 249.20 K | $1.59 B |
| 03/11/2025 | $36.34 | $35.73 (-1.68%) | $36.48 | $35.46 | 411.50 K | $1.61 B |
| 03/10/2025 | $36.02 | $36.14 (0.33%) | $36.77 | $35.78 | 375.05 K | $1.63 B |
| 03/07/2025 | $35.80 | $36.09 (0.81%) | $36.33 | $35.51 | 445.35 K | $1.62 B |
| 03/06/2025 | $35.74 | $35.76 (0.06%) | $35.78 | $35.10 | 409.17 K | $1.61 B |
| 03/05/2025 | $35.46 | $35.93 (1.33%) | $36.06 | $35.43 | 484.41 K | $1.62 B |
| 03/04/2025 | $35.66 | $35.69 (0.08%) | $36.20 | $35.53 | 363.17 K | $1.61 B |
| 03/03/2025 | $34.84 | $35.77 (2.67%) | $35.78 | $34.76 | 430.35 K | $1.61 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.
