5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+5.14%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
+13.52%
LTC Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $40.00 | $40.37 (0.93%) | $40.37 | $39.35 | 126.55 K | |
| 08/13/2026 | $39.09 | $38.97 (-0.31%) | $39.35 | $38.88 | 369.00 K | $2.02 B |
| 08/12/2026 | $38.12 | $38.69 (1.5%) | $38.88 | $38.12 | 380.91 K | $2.01 B |
| 08/11/2026 | $39.10 | $38.11 (-2.53%) | $39.42 | $37.72 | 980.06 K | $1.98 B |
| 08/10/2026 | $39.81 | $39.42 (-0.98%) | $39.89 | $39.14 | 348.35 K | $2.04 B |
| 08/07/2026 | $38.97 | $39.85 (2.26%) | $39.95 | $38.91 | 388.73 K | $2.07 B |
| 08/06/2026 | $38.46 | $39.45 (2.57%) | $39.52 | $38.46 | 664.80 K | $2.05 B |
| 08/05/2026 | $38.39 | $38.72 (0.86%) | $38.84 | $38.17 | 457.26 K | $2.01 B |
| 08/04/2026 | $38.96 | $38.48 (-1.23%) | $39.03 | $37.87 | 575.15 K | $2.00 B |
| 08/03/2026 | $40.15 | $38.91 (-3.09%) | $40.40 | $38.89 | 711.05 K | $2.02 B |
| 07/31/2026 | $40.24 | $40.24 (0%) | $40.42 | $39.70 | 547.32 K | $1.95 B |
| 07/30/2026 | $41.73 | $40.30 (-3.43%) | $41.90 | $40.14 | 418.80 K | $1.96 B |
| 07/29/2026 | $42.10 | $41.68 (-1%) | $42.29 | $41.58 | 385.20 K | $2.02 B |
| 07/28/2026 | $42.09 | $41.89 (-0.48%) | $42.46 | $41.83 | 436.20 K | $2.03 B |
| 07/27/2026 | $42.08 | $41.94 (-0.33%) | $42.24 | $41.69 | 375.40 K | $2.04 B |
| 07/24/2026 | $41.85 | $42.18 (0.79%) | $42.40 | $41.85 | 424.66 K | $2.05 B |
| 07/23/2026 | $41.81 | $41.77 (-0.1%) | $42.58 | $41.72 | 712.70 K | $2.03 B |
| 07/22/2026 | $42.81 | $42.24 (-1.33%) | $42.91 | $42.11 | 402.52 K | $2.05 B |
| 07/21/2026 | $41.71 | $42.81 (2.64%) | $43.00 | $41.71 | 541.95 K | $2.08 B |
| 07/20/2026 | $41.77 | $41.92 (0.36%) | $42.01 | $41.20 | 504.75 K | $2.03 B |
| 07/17/2026 | $41.88 | $41.75 (-0.31%) | $42.74 | $41.41 | 635.53 K | $2.03 B |
| 07/16/2026 | $40.07 | $41.67 (3.99%) | $41.76 | $40.07 | 1.19 M | $2.02 B |
| 07/15/2026 | $40.09 | $40.06 (-0.07%) | $40.62 | $39.99 | 1.40 M | $1.94 B |
| 07/14/2026 | $39.67 | $40.03 (0.91%) | $40.14 | $39.67 | 898.50 K | $1.94 B |
| 07/13/2026 | $39.14 | $39.67 (1.35%) | $39.73 | $39.05 | 621.00 K | $1.93 B |
| 07/10/2026 | $39.36 | $38.86 (-1.27%) | $39.36 | $38.72 | 481.32 K | $1.89 B |
| 07/09/2026 | $39.28 | $39.14 (-0.36%) | $39.46 | $39.09 | 607.64 K | $1.90 B |
| 07/08/2026 | $39.22 | $39.07 (-0.38%) | $39.48 | $39.01 | 485.93 K | $1.90 B |
| 07/07/2026 | $39.06 | $39.23 (0.44%) | $39.73 | $38.90 | 397.21 K | $1.90 B |
| 07/06/2026 | $39.08 | $38.77 (-0.79%) | $39.28 | $38.72 | 379.90 K | $1.88 B |
| 07/02/2026 | $38.91 | $39.28 (0.95%) | $39.36 | $38.84 | 342.94 K | $1.91 B |
| 07/01/2026 | $38.73 | $38.85 (0.31%) | $38.99 | $38.58 | 459.50 K | $1.89 B |
| 06/30/2026 | $38.10 | $38.45 (0.92%) | $38.94 | $38.10 | 373.20 K | $1.87 B |
| 06/29/2026 | $38.45 | $38.48 (0.08%) | $38.63 | $37.89 | 506.24 K | $1.87 B |
| 06/26/2026 | $38.45 | $38.46 (0.03%) | $38.90 | $38.36 | 1.75 M | $1.87 B |
| 06/25/2026 | $38.15 | $38.45 (0.79%) | $38.46 | $37.79 | 356.59 K | $1.87 B |
| 06/24/2026 | $37.48 | $38.07 (1.57%) | $38.34 | $37.48 | 486.94 K | $1.85 B |
| 06/23/2026 | $36.75 | $37.25 (1.36%) | $37.32 | $36.75 | 500.97 K | $1.81 B |
| 06/22/2026 | $36.03 | $36.51 (1.33%) | $36.73 | $36.00 | 464.98 K | $1.77 B |
| 06/18/2026 | $36.29 | $36.37 (0.22%) | $36.44 | $36.03 | 1.38 M | $1.77 B |
| 06/17/2026 | $36.69 | $36.06 (-1.72%) | $36.98 | $35.89 | 473.60 K | $1.75 B |
| 06/16/2026 | $36.77 | $36.88 (0.3%) | $37.09 | $36.57 | 547.91 K | $1.79 B |
| 06/15/2026 | $36.79 | $36.63 (-0.43%) | $36.80 | $36.27 | 608.00 K | $1.78 B |
| 06/12/2026 | $37.01 | $36.83 (-0.49%) | $37.25 | $36.64 | 432.30 K | $1.79 B |
| 06/11/2026 | $37.47 | $36.82 (-1.73%) | $37.78 | $36.82 | 577.84 K | $1.79 B |
| 06/10/2026 | $37.03 | $37.34 (0.84%) | $37.62 | $36.88 | 497.74 K | $1.81 B |
| 06/09/2026 | $35.74 | $36.61 (2.43%) | $36.84 | $35.74 | 771.75 K | $1.78 B |
| 06/08/2026 | $35.77 | $35.63 (-0.39%) | $36.20 | $35.50 | 640.20 K | $1.73 B |
| 06/05/2026 | $34.90 | $36.05 (3.3%) | $36.49 | $34.90 | 704.10 K | $1.75 B |
| 06/04/2026 | $35.41 | $34.86 (-1.55%) | $35.68 | $34.53 | 497.70 K | $1.69 B |
| 06/03/2026 | $36.05 | $35.06 (-2.75%) | $36.18 | $34.93 | 500.97 K | $1.70 B |
| 06/02/2026 | $36.44 | $35.94 (-1.37%) | $36.48 | $35.88 | 491.88 K | $1.74 B |
| 06/01/2026 | $37.30 | $36.24 (-2.84%) | $37.44 | $36.15 | 647.82 K | $1.76 B |
| 05/29/2026 | $37.79 | $37.41 (-1.01%) | $37.83 | $37.23 | 646.85 K | $1.82 B |
| 05/28/2026 | $38.37 | $37.82 (-1.43%) | $38.53 | $37.58 | 416.61 K | $1.84 B |
| 05/27/2026 | $38.83 | $38.38 (-1.16%) | $38.90 | $38.37 | 280.30 K | $1.86 B |
| 05/26/2026 | $38.59 | $38.76 (0.44%) | $38.84 | $38.43 | 412.92 K | $1.88 B |
| 05/22/2026 | $38.62 | $38.48 (-0.36%) | $38.69 | $38.11 | 343.66 K | $1.87 B |
| 05/21/2026 | $38.74 | $38.64 (-0.26%) | $38.74 | $38.14 | 615.75 K | $1.88 B |
| 05/20/2026 | $38.68 | $39.00 (0.83%) | $39.07 | $38.58 | 429.30 K | $1.89 B |
| 05/19/2026 | $38.40 | $38.61 (0.55%) | $38.77 | $38.18 | 283.17 K | $1.87 B |
| 05/18/2026 | $38.08 | $38.43 (0.92%) | $38.56 | $37.98 | 310.10 K | $1.87 B |
| 05/15/2026 | $38.34 | $37.91 (-1.12%) | $38.34 | $37.86 | 352.42 K | $1.84 B |
| 05/14/2026 | $38.92 | $38.33 (-1.52%) | $38.95 | $38.31 | 273.90 K | $1.86 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.
