5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-9.43%
3 MONTH PERFORMANCE
-2.64%
6 MONTH PERFORMANCE
+3.39%
YEAR-TO-DATE PERFORMANCE
+9.12%
1 YEAR PERFORMANCE
+7.68%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $34.46 | $35.08 (1.8%) | $35.49 | $34.45 | 1.31 M | $1.54 B |
| 12/19/2024 | $35.45 | $34.81 (-1.81%) | $35.81 | $34.81 | 356,612 | $1.53 B |
| 12/18/2024 | $36.51 | $35.41 (-3.01%) | $36.78 | $35.19 | 419,838 | $1.55 B |
| 12/17/2024 | $36.35 | $36.51 (0.44%) | $36.68 | $36.22 | 325,200 | $1.60 B |
| 12/16/2024 | $37.06 | $36.41 (-1.75%) | $37.22 | $36.26 | 480,648 | $1.60 B |
| 12/13/2024 | $37.01 | $37.15 (0.38%) | $37.22 | $36.86 | 235,416 | $1.63 B |
| 12/12/2024 | $37.10 | $36.82 (-0.75%) | $37.56 | $36.67 | 212,000 | $1.62 B |
| 12/11/2024 | $37.50 | $37.10 (-1.07%) | $37.76 | $37.07 | 249,897 | $1.63 B |
| 12/10/2024 | $37.52 | $37.68 (0.43%) | $37.95 | $37.21 | 183,900 | $1.65 B |
| 12/09/2024 | $37.76 | $37.42 (-0.9%) | $38.06 | $37.39 | 251,567 | $1.64 B |
| 12/06/2024 | $37.91 | $37.73 (-0.47%) | $38.10 | $37.45 | 164,300 | $1.66 B |
| 12/05/2024 | $37.94 | $37.92 (-0.05%) | $38.09 | $37.83 | 170,109 | $1.66 B |
| 12/04/2024 | $38.16 | $38.09 (-0.18%) | $38.22 | $37.83 | 171,951 | $1.67 B |
| 12/03/2024 | $38.09 | $38.10 (0.03%) | $38.26 | $37.71 | 194,995 | $1.67 B |
| 12/02/2024 | $38.56 | $38.10 (-1.19%) | $38.69 | $37.94 | 333,300 | $1.67 B |
| 11/29/2024 | $38.88 | $38.59 (-0.75%) | $39.15 | $38.49 | 209,910 | $1.69 B |
| 11/27/2024 | $39.14 | $38.70 (-1.12%) | $39.34 | $38.69 | 282,450 | $1.70 B |
| 11/26/2024 | $38.43 | $38.91 (1.25%) | $38.97 | $38.43 | 352,345 | $1.71 B |
| 11/25/2024 | $38.85 | $38.43 (-1.08%) | $39.40 | $38.43 | 352,626 | $1.69 B |
| 11/22/2024 | $38.84 | $38.87 (0.08%) | $39.15 | $38.59 | 269,842 | $1.71 B |
| 11/21/2024 | $38.24 | $38.70 (1.2%) | $38.78 | $38.15 | 237,742 | $1.70 B |
| 11/20/2024 | $38.29 | $38.37 (0.21%) | $38.45 | $38.08 | 155,735 | $1.68 B |
| 11/19/2024 | $38.00 | $38.57 (1.5%) | $38.61 | $37.90 | 154,447 | $1.69 B |
| 11/18/2024 | $38.19 | $38.05 (-0.37%) | $38.27 | $37.62 | 328,134 | $1.67 B |
| 11/15/2024 | $38.39 | $38.20 (-0.49%) | $38.73 | $37.80 | 401,000 | $1.68 B |
| 11/14/2024 | $38.50 | $38.16 (-0.88%) | $38.77 | $37.84 | 332,432 | $1.67 B |
| 11/13/2024 | $39.43 | $38.60 (-2.1%) | $39.70 | $38.59 | 284,600 | $1.69 B |
| 11/12/2024 | $39.34 | $39.33 (-0.03%) | $39.89 | $39.20 | 300,027 | $1.73 B |
| 11/11/2024 | $39.30 | $39.44 (0.36%) | $39.46 | $38.61 | 273,848 | $1.73 B |
| 11/08/2024 | $38.85 | $39.28 (1.11%) | $39.67 | $38.73 | 458,820 | $1.72 B |
| 11/07/2024 | $38.02 | $38.71 (1.81%) | $38.89 | $37.88 | 272,935 | $1.70 B |
| 11/06/2024 | $38.20 | $37.93 (-0.71%) | $38.42 | $37.52 | 455,300 | $1.66 B |
| 11/05/2024 | $37.56 | $37.94 (1.01%) | $37.96 | $37.47 | 213,300 | $1.66 B |
| 11/04/2024 | $37.41 | $37.75 (0.91%) | $38.36 | $37.39 | 201,723 | $1.66 B |
| 11/01/2024 | $38.45 | $37.30 (-2.99%) | $38.59 | $37.28 | 219,900 | $1.64 B |
| 10/31/2024 | $39.00 | $38.20 (-2.05%) | $39.64 | $38.13 | 385,814 | $1.68 B |
| 10/30/2024 | $37.99 | $39.00 (2.66%) | $39.26 | $37.79 | 419,511 | $1.71 B |
| 10/29/2024 | $35.91 | $38.08 (6.04%) | $38.09 | $35.91 | 555,516 | $1.67 B |
| 10/28/2024 | $35.68 | $35.94 (0.73%) | $36.15 | $35.66 | 244,400 | $1.58 B |
| 10/25/2024 | $35.84 | $35.48 (-1%) | $36.01 | $35.46 | 318,300 | $1.56 B |
| 10/24/2024 | $35.94 | $35.79 (-0.42%) | $36.13 | $35.70 | 184,251 | $1.55 B |
| 10/23/2024 | $35.63 | $35.94 (0.87%) | $35.97 | $35.59 | 214,800 | $1.55 B |
| 10/22/2024 | $35.60 | $35.85 (0.7%) | $36.09 | $35.53 | 196,656 | $1.55 B |
| 10/21/2024 | $36.23 | $35.64 (-1.63%) | $36.35 | $35.59 | 196,163 | $1.54 B |
| 10/18/2024 | $36.36 | $36.11 (-0.69%) | $36.48 | $36.05 | 227,005 | $1.56 B |
| 10/17/2024 | $36.31 | $36.26 (-0.14%) | $36.65 | $36.15 | 241,853 | $1.57 B |
| 10/16/2024 | $36.01 | $36.49 (1.33%) | $36.63 | $35.84 | 429,100 | $1.58 B |
| 10/15/2024 | $35.70 | $35.84 (0.39%) | $36.07 | $35.61 | 192,000 | $1.55 B |
| 10/14/2024 | $35.64 | $35.61 (-0.08%) | $35.83 | $35.56 | 329,387 | $1.54 B |
| 10/11/2024 | $35.52 | $35.58 (0.17%) | $35.75 | $35.44 | 170,330 | $1.54 B |
| 10/10/2024 | $35.59 | $35.36 (-0.65%) | $35.68 | $35.30 | 302,900 | $1.53 B |
| 10/09/2024 | $35.70 | $35.68 (-0.06%) | $35.83 | $35.44 | 181,700 | $1.54 B |
| 10/08/2024 | $36.29 | $35.69 (-1.65%) | $36.38 | $35.25 | 309,807 | $1.54 B |
| 10/07/2024 | $35.80 | $36.11 (0.87%) | $36.17 | $35.70 | 424,372 | $1.56 B |
| 10/04/2024 | $35.80 | $35.84 (0.11%) | $36.00 | $35.56 | 261,000 | $1.55 B |
| 10/03/2024 | $36.02 | $35.91 (-0.31%) | $36.06 | $35.68 | 208,211 | $1.55 B |
| 10/02/2024 | $36.27 | $36.18 (-0.25%) | $36.72 | $36.11 | 197,547 | $1.56 B |
| 10/01/2024 | $36.72 | $36.57 (-0.41%) | $36.93 | $36.48 | 177,993 | $1.58 B |
| 09/30/2024 | $36.62 | $36.69 (0.19%) | $36.80 | $36.38 | 286,500 | $1.58 B |
| 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 |