LTC Properties Inc. (LTC)
35.01
0.08 (0.23%)
At close: Mar 28, 2025, 10:40 AM
LTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 35.11 | 35.30 | 34.77 | 34.93 | -0.03 | -0.09% | 173,642 |
| Mar 26, 2025 | 34.91 | 35.23 | 34.91 | 34.96 | 0.13 | 0.37% | 152,700 |
| Mar 25, 2025 | 34.92 | 34.98 | 34.53 | 34.83 | -0.23 | -0.66% | 216,500 |
| Mar 24, 2025 | 34.86 | 35.14 | 34.60 | 35.06 | 0.44 | 1.27% | 294,900 |
| Mar 21, 2025 | 34.72 | 34.94 | 34.40 | 34.62 | -0.43 | -1.23% | 675,266 |
| Mar 20, 2025 | 35.35 | 35.43 | 35.04 | 35.05 | -0.31 | -0.88% | 314,514 |
| Mar 19, 2025 | 35.55 | 35.65 | 35.13 | 35.36 | -0.26 | -0.73% | 450,600 |
| Mar 18, 2025 | 35.97 | 36.20 | 35.61 | 35.62 | -0.35 | -0.97% | 443,775 |
| Mar 17, 2025 | 35.80 | 36.21 | 35.80 | 35.97 | 0.01 | 0.03% | 461,107 |
| Mar 14, 2025 | 35.32 | 35.99 | 35.24 | 35.96 | 0.67 | 1.90% | 250,410 |
| Mar 13, 2025 | 35.42 | 35.84 | 35.08 | 35.29 | 0.02 | 0.06% | 182,139 |
| Mar 12, 2025 | 35.58 | 35.71 | 34.91 | 35.27 | -0.46 | -1.29% | 249,200 |
| Mar 11, 2025 | 36.34 | 36.48 | 35.46 | 35.73 | -0.41 | -1.13% | 411,500 |
| Mar 10, 2025 | 36.02 | 36.77 | 35.78 | 36.14 | 0.05 | 0.14% | 375,049 |
| Mar 7, 2025 | 35.80 | 36.33 | 35.51 | 36.09 | 0.33 | 0.92% | 445,348 |
| Mar 6, 2025 | 35.74 | 35.78 | 35.10 | 35.76 | -0.17 | -0.47% | 409,170 |
| Mar 5, 2025 | 35.46 | 36.06 | 35.43 | 35.93 | 0.24 | 0.67% | 484,409 |
| Mar 4, 2025 | 35.66 | 36.20 | 35.53 | 35.69 | -0.08 | -0.22% | 363,166 |
| Mar 3, 2025 | 34.84 | 35.78 | 34.76 | 35.77 | 0.88 | 2.52% | 430,348 |
| Feb 28, 2025 | 34.88 | 35.05 | 34.49 | 34.89 | 0.12 | 0.35% | 451,900 |
| Feb 27, 2025 | 34.57 | 35.02 | 34.51 | 34.77 | 0.06 | 0.17% | 272,164 |
| Feb 26, 2025 | 34.48 | 34.86 | 34.24 | 34.71 | 0.11 | 0.32% | 431,633 |
| Feb 25, 2025 | 34.33 | 34.80 | 33.78 | 34.60 | -0.27 | -0.77% | 599,600 |
| Feb 24, 2025 | 34.40 | 34.95 | 34.18 | 34.87 | 0.43 | 1.25% | 433,229 |
| Feb 21, 2025 | 34.88 | 34.98 | 34.08 | 34.44 | -0.17 | -0.49% | 295,027 |
| Feb 20, 2025 | 34.66 | 34.94 | 34.54 | 34.61 | -0.27 | -0.77% | 319,323 |
| Feb 19, 2025 | 34.75 | 35.12 | 34.66 | 34.88 | 0.11 | 0.32% | 325,803 |
| Feb 18, 2025 | 34.34 | 34.98 | 34.26 | 34.77 | 0.35 | 1.02% | 242,617 |
| Feb 14, 2025 | 34.54 | 34.69 | 34.35 | 34.42 | -0.15 | -0.43% | 209,013 |
| Feb 13, 2025 | 33.89 | 34.62 | 33.74 | 34.57 | 0.85 | 2.52% | 368,052 |
| Feb 12, 2025 | 33.48 | 33.90 | 33.40 | 33.72 | -0.28 | -0.82% | 221,248 |
| Feb 11, 2025 | 33.80 | 34.03 | 33.36 | 34.00 | 0.07 | 0.21% | 400,765 |
| Feb 10, 2025 | 33.97 | 33.99 | 33.57 | 33.93 | -0.04 | -0.12% | 278,600 |
| Feb 7, 2025 | 34.43 | 34.43 | 33.93 | 33.97 | -0.42 | -1.22% | 238,900 |
| Feb 6, 2025 | 34.75 | 34.89 | 34.26 | 34.39 | -0.21 | -0.61% | 305,600 |
| Feb 5, 2025 | 34.57 | 34.94 | 34.53 | 34.60 | 0.25 | 0.73% | 229,481 |
| Feb 4, 2025 | 34.36 | 34.47 | 34.14 | 34.35 | -0.19 | -0.55% | 693,037 |
| Feb 3, 2025 | 34.15 | 34.63 | 33.92 | 34.54 | 0.14 | 0.41% | 483,600 |
| Jan 31, 2025 | 34.14 | 34.49 | 33.99 | 34.40 | 0.17 | 0.50% | 381,100 |
| Jan 30, 2025 | 34.26 | 34.47 | 33.99 | 34.23 | 0.42 | 1.24% | 263,700 |
| Jan 29, 2025 | 34.55 | 34.68 | 33.57 | 33.81 | -0.86 | -2.48% | 290,489 |
| Jan 28, 2025 | 34.73 | 35.06 | 34.38 | 34.67 | -0.24 | -0.69% | 363,145 |
| Jan 27, 2025 | 34.50 | 35.30 | 34.47 | 34.91 | 0.53 | 1.54% | 687,600 |
| Jan 24, 2025 | 34.00 | 34.67 | 33.87 | 34.38 | 0.26 | 0.76% | 314,500 |
| Jan 23, 2025 | 34.18 | 34.22 | 33.90 | 34.12 | -0.26 | -0.76% | 194,000 |
| Jan 22, 2025 | 35.25 | 35.25 | 34.10 | 34.38 | -0.98 | -2.77% | 428,109 |
| Jan 21, 2025 | 35.19 | 35.59 | 35.07 | 35.36 | 0.43 | 1.23% | 246,789 |
| Jan 17, 2025 | 34.99 | 35.20 | 34.78 | 34.93 | 0.12 | 0.34% | 320,245 |
| Jan 16, 2025 | 34.44 | 34.96 | 34.29 | 34.81 | 0.48 | 1.40% | 434,200 |
| Jan 15, 2025 | 34.61 | 34.78 | 34.15 | 34.33 | 0.15 | 0.44% | 258,744 |