Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

LTC Properties, Inc. (LTC)

Compare

36.09

+0.33

+(0.92%)

At close: March 7 at 4:00:02 PM EST

36.01

-0.08

(-0.22%)

After hours: March 7 at 6:29:34 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	35.80	36.33	35.51	36.09	36.09	445,300
Mar 6, 2025	35.74	35.78	35.10	35.76	35.76	409,100
Mar 5, 2025	35.46	36.06	35.43	35.93	35.93	484,400
Mar 4, 2025	35.66	36.20	35.53	35.69	35.69	363,100
Mar 3, 2025	34.84	35.78	34.76	35.77	35.77	430,300
Feb 28, 2025	34.88	35.05	34.49	34.89	34.89	451,900
Feb 27, 2025	34.57	35.02	34.51	34.77	34.77	272,100
Feb 26, 2025	34.48	34.86	34.24	34.71	34.71	431,600
Feb 25, 2025	34.33	34.80	33.78	34.60	34.60	599,600
Feb 24, 2025	34.40	34.95	34.18	34.87	34.87	433,200
Feb 21, 2025	34.88	34.98	34.08	34.44	34.44	295,000
Feb 20, 2025	0.19 Dividend
Feb 20, 2025	34.66	34.94	34.54	34.61	34.61	319,300
Feb 19, 2025	34.75	35.12	34.66	34.88	34.69	325,800
Feb 18, 2025	34.34	34.98	34.26	34.77	34.58	242,600
Feb 14, 2025	34.54	34.69	34.35	34.42	34.23	209,000
Feb 13, 2025	33.89	34.62	33.74	34.57	34.38	368,000
Feb 12, 2025	33.48	33.90	33.40	33.72	33.54	221,200
Feb 11, 2025	33.80	34.03	33.36	34.00	33.81	400,700
Feb 10, 2025	33.97	33.99	33.57	33.93	33.75	278,600
Feb 7, 2025	34.43	34.43	33.93	33.97	33.78	238,900
Feb 6, 2025	34.75	34.89	34.26	34.39	34.20	305,600
Feb 5, 2025	34.57	34.94	34.53	34.60	34.41	229,400
Feb 4, 2025	34.36	34.47	34.14	34.35	34.16	692,900
Feb 3, 2025	34.15	34.63	33.92	34.54	34.35	483,600
Jan 31, 2025	34.14	34.49	33.99	34.40	34.21	381,100
Jan 30, 2025	34.26	34.47	33.99	34.23	34.04	263,700
Jan 29, 2025	34.55	34.68	33.57	33.81	33.63	290,400
Jan 28, 2025	34.73	35.06	34.38	34.67	34.48	363,100
Jan 27, 2025	34.50	35.30	34.47	34.91	34.72	687,600
Jan 24, 2025	34.00	34.67	33.87	34.38	34.19	314,500
Jan 23, 2025	0.19 Dividend
Jan 23, 2025	34.18	34.22	33.90	34.12	33.93	194,000
Jan 22, 2025	35.25	35.25	34.10	34.38	34.00	427,800
Jan 21, 2025	35.19	35.59	35.07	35.36	34.97	246,500
Jan 17, 2025	34.99	35.20	34.78	34.93	34.55	320,000
Jan 16, 2025	34.44	34.96	34.29	34.81	34.43	434,200
Jan 15, 2025	34.61	34.78	34.15	34.33	33.95	258,600
Jan 14, 2025	34.09	34.28	33.88	34.18	33.81	211,100
Jan 13, 2025	33.32	34.06	33.27	34.04	33.67	251,000
Jan 10, 2025	33.95	33.95	32.94	33.50	33.13	333,900
Jan 8, 2025	33.99	34.35	33.72	34.24	33.87	235,300
Jan 7, 2025	34.15	34.28	33.48	34.14	33.77	413,400
Jan 6, 2025	34.15	34.24	33.35	33.46	33.09	359,300
Jan 3, 2025	34.03	34.38	33.91	34.27	33.89	325,900
Jan 2, 2025	34.56	34.67	33.95	34.03	33.66	249,800
Dec 31, 2024	34.66	34.81	34.38	34.55	34.17	402,900
Dec 30, 2024	34.39	34.54	34.06	34.44	34.06	174,800
Dec 27, 2024	34.60	34.90	34.27	34.42	34.04	230,600
Dec 26, 2024	34.56	34.91	34.56	34.69	34.31	239,400
Dec 24, 2024	34.33	34.78	34.33	34.73	34.35	118,300
Dec 23, 2024	0.19 Dividend
Dec 23, 2024	35.00	35.00	34.38	34.49	34.11	436,500
Dec 20, 2024	34.46	35.49	34.45	35.08	34.51	1,362,400
Dec 19, 2024	35.45	35.81	34.81	34.81	34.24	356,400
Dec 18, 2024	36.51	36.78	35.19	35.41	34.83	419,800
Dec 17, 2024	36.35	36.68	36.22	36.51	35.91	325,200
Dec 16, 2024	37.06	37.22	36.26	36.41	35.82	480,600
Dec 13, 2024	37.01	37.22	36.86	37.15	36.54	235,400
Dec 12, 2024	37.10	37.56	36.67	36.82	36.22	212,000
Dec 11, 2024	37.50	37.76	37.07	37.10	36.50	249,500
Dec 10, 2024	37.52	37.95	37.21	37.68	37.07	183,900
Dec 9, 2024	37.76	38.06	37.39	37.42	36.81	251,500
Dec 6, 2024	37.91	38.10	37.45	37.73	37.11	164,300
Dec 5, 2024	37.94	38.09	37.83	37.92	37.30	170,100
Dec 4, 2024	38.16	38.22	37.83	38.09	37.47	171,900
Dec 3, 2024	38.09	38.26	37.71	38.10	37.48	194,700
Dec 2, 2024	38.56	38.69	37.94	38.10	37.48	333,300
Nov 29, 2024	38.88	39.15	38.49	38.59	37.96	209,900
Nov 27, 2024	39.14	39.34	38.69	38.70	38.07	282,400
Nov 26, 2024	38.43	38.97	38.43	38.91	38.28	352,300
Nov 25, 2024	38.85	39.40	38.43	38.43	37.80	352,300
Nov 22, 2024	38.84	39.15	38.59	38.87	38.24	269,800
Nov 21, 2024	0.19 Dividend
Nov 21, 2024	38.24	38.78	38.15	38.70	38.07	237,700
Nov 20, 2024	38.29	38.45	38.08	38.37	37.56	155,700
Nov 19, 2024	38.00	38.61	37.90	38.57	37.75	154,400
Nov 18, 2024	38.19	38.27	37.62	38.05	37.24	328,100
Nov 15, 2024	38.39	38.73	37.80	38.20	37.39	401,000
Nov 14, 2024	38.50	38.77	37.84	38.16	37.35	332,300
Nov 13, 2024	39.43	39.70	38.59	38.60	37.78	284,600
Nov 12, 2024	39.34	39.89	39.20	39.33	38.50	300,000
Nov 11, 2024	39.30	39.46	38.61	39.44	38.60	273,800
Nov 8, 2024	38.85	39.67	38.73	39.28	38.45	458,800
Nov 7, 2024	38.02	38.89	37.88	38.71	37.89	272,900
Nov 6, 2024	38.20	38.42	37.52	37.93	37.13	455,300
Nov 5, 2024	37.56	37.96	37.47	37.94	37.14	213,300
Nov 4, 2024	37.41	38.36	37.39	37.75	36.95	201,700
Nov 1, 2024	38.45	38.59	37.28	37.30	36.51	219,900
Oct 31, 2024	39.00	39.64	38.13	38.20	37.39	385,800
Oct 30, 2024	37.99	39.26	37.79	39.00	38.17	419,400
Oct 29, 2024	35.91	38.09	35.91	38.08	37.27	555,500
Oct 28, 2024	35.68	36.15	35.66	35.94	35.18	244,400
Oct 25, 2024	35.84	36.01	35.46	35.48	34.73	318,300
Oct 24, 2024	35.94	36.13	35.70	35.79	35.03	184,200
Oct 23, 2024	0.19 Dividend
Oct 23, 2024	35.63	35.97	35.59	35.94	35.18	214,800
Oct 22, 2024	35.60	36.09	35.53	35.85	34.91	196,600
Oct 21, 2024	36.23	36.35	35.59	35.64	34.70	196,100
Oct 18, 2024	36.36	36.48	36.05	36.11	35.16	227,000
Oct 17, 2024	36.31	36.65	36.15	36.26	35.30	241,800
Oct 16, 2024	36.01	36.63	35.84	36.49	35.53	429,100
Oct 15, 2024	35.70	36.07	35.61	35.84	34.90	192,000
Oct 14, 2024	35.64	35.83	35.56	35.61	34.67	329,200
Oct 11, 2024	35.52	35.75	35.44	35.58	34.64	170,300
Oct 10, 2024	35.59	35.68	35.30	35.36	34.43	302,900
Oct 9, 2024	35.70	35.83	35.44	35.68	34.74	181,700
Oct 8, 2024	36.29	36.38	35.25	35.69	34.75	309,800
Oct 7, 2024	35.80	36.17	35.70	36.11	35.16	424,200
Oct 4, 2024	35.80	36.00	35.56	35.84	34.90	261,000
Oct 3, 2024	36.02	36.06	35.68	35.91	34.96	208,200
Oct 2, 2024	36.27	36.72	36.11	36.18	35.23	197,500
Oct 1, 2024	36.72	36.93	36.48	36.57	35.61	177,900
Sep 30, 2024	36.62	36.80	36.38	36.69	35.72	286,500
Sep 27, 2024	36.63	36.94	36.42	36.62	35.65	205,800
Sep 26, 2024	37.00	37.07	36.36	36.45	35.49	301,600
Sep 25, 2024	36.94	37.23	36.82	37.00	36.02	292,200
Sep 24, 2024	36.62	37.05	36.61	36.88	35.91	190,400
Sep 23, 2024	36.17	36.79	36.03	36.76	35.79	209,300
Sep 20, 2024	0.19 Dividend
Sep 20, 2024	36.04	36.30	35.81	36.00	35.05	984,100
Sep 19, 2024	37.49	37.51	36.31	36.50	35.35	402,600
Sep 18, 2024	37.33	37.80	37.05	37.31	36.14	218,400
Sep 17, 2024	38.11	38.11	37.26	37.27	36.10	215,100
Sep 16, 2024	37.70	37.88	37.55	37.74	36.55	199,300
Sep 13, 2024	37.55	37.73	37.43	37.69	36.51	304,300
Sep 12, 2024	37.15	37.42	36.99	37.40	36.22	173,800
Sep 11, 2024	36.71	37.00	36.38	36.97	35.81	143,300
Sep 10, 2024	36.71	37.04	36.71	36.96	35.80	150,100
Sep 9, 2024	36.53	36.71	36.36	36.60	35.45	208,400
Sep 6, 2024	36.93	36.93	36.24	36.67	35.52	211,100
Sep 5, 2024	36.70	36.99	36.44	36.73	35.58	156,200
Sep 4, 2024	36.15	36.59	36.15	36.55	35.40	172,600
Sep 3, 2024	36.50	36.78	36.05	36.22	35.08	389,800
Aug 30, 2024	36.60	36.83	36.45	36.73	35.58	270,300
Aug 29, 2024	36.73	36.74	36.36	36.43	35.29	164,000
Aug 28, 2024	36.61	36.96	36.52	36.64	35.49	347,800
Aug 27, 2024	36.24	36.77	36.06	36.60	35.45	542,700
Aug 26, 2024	36.34	36.45	36.07	36.24	35.10	575,600
Aug 23, 2024	35.60	36.32	35.53	36.15	35.01	280,100
Aug 22, 2024	0.19 Dividend
Aug 22, 2024	35.76	35.82	35.32	35.38	34.27	206,800
Aug 21, 2024	36.00	36.00	35.70	35.93	34.62	312,500
Aug 20, 2024	35.75	35.92	35.55	35.76	34.45	287,100
Aug 19, 2024	35.85	36.00	35.60	35.74	34.43	269,300
Aug 16, 2024	35.90	36.15	35.69	35.70	34.40	245,400
Aug 15, 2024	36.05	36.16	35.74	36.00	34.68	322,600
Aug 14, 2024	35.96	36.02	35.75	35.86	34.55	211,300
Aug 13, 2024	36.09	36.10	35.72	35.83	34.52	207,100
Aug 12, 2024	36.06	36.12	35.65	35.90	34.59	260,600
Aug 9, 2024	36.09	36.09	35.77	35.98	34.66	174,700
Aug 8, 2024	35.99	36.16	35.79	35.91	34.60	237,600
Aug 7, 2024	36.18	36.30	35.79	35.82	34.51	204,500
Aug 6, 2024	35.41	36.45	35.25	35.95	34.64	337,200
Aug 5, 2024	35.10	35.94	35.05	35.38	34.09	319,300
Aug 2, 2024	35.36	36.28	35.26	36.00	34.68	349,700
Aug 1, 2024	35.84	35.92	35.17	35.75	34.44	536,700
Jul 31, 2024	35.64	36.18	35.12	35.71	34.40	624,500
Jul 30, 2024	36.64	37.12	35.37	35.49	34.19	555,500
Jul 29, 2024	38.10	38.15	37.61	37.79	36.41	218,600
Jul 26, 2024	38.13	38.28	37.78	38.15	36.76	229,500
Jul 25, 2024	37.48	38.27	37.45	37.77	36.39	335,100
Jul 24, 2024	37.55	38.04	37.27	37.28	35.92	326,800
Jul 23, 2024	0.19 Dividend
Jul 23, 2024	36.84	37.68	36.71	37.60	36.23	447,100
Jul 22, 2024	36.57	37.25	36.51	37.11	35.57	269,900
Jul 19, 2024	36.84	37.07	36.60	36.66	35.14	221,100
Jul 18, 2024	36.50	37.14	36.49	36.74	35.22	332,200
Jul 17, 2024	36.37	36.98	36.37	36.60	35.08	215,200
Jul 16, 2024	36.20	36.48	36.02	36.37	34.86	307,500
Jul 15, 2024	35.73	36.17	35.66	35.94	34.45	316,400
Jul 12, 2024	35.38	35.80	35.24	35.57	34.09	274,500
Jul 11, 2024	34.98	35.43	34.80	35.12	33.66	281,200
Jul 10, 2024	34.16	34.58	34.11	34.54	33.11	239,600
Jul 9, 2024	34.32	34.42	34.00	34.07	32.66	517,500
Jul 8, 2024	34.65	34.80	34.29	34.31	32.89	281,800
Jul 5, 2024	34.37	34.55	34.22	34.52	33.09	164,200
Jul 3, 2024	34.52	34.55	34.24	34.28	32.86	81,000
Jul 2, 2024	34.52	34.54	34.24	34.47	33.04	198,200
Jul 1, 2024	34.39	34.56	34.04	34.44	33.01	266,200
Jun 28, 2024	34.36	34.57	34.15	34.50	33.07	791,200
Jun 27, 2024	33.57	34.14	33.48	34.13	32.71	281,100
Jun 26, 2024	33.24	33.56	33.12	33.47	32.08	266,500
Jun 25, 2024	34.03	34.03	33.43	33.44	32.05	182,900
Jun 24, 2024	33.93	34.35	33.92	34.10	32.69	275,200
Jun 21, 2024	33.60	34.04	33.53	33.90	32.49	702,500
Jun 20, 2024	0.19 Dividend
Jun 20, 2024	33.65	33.85	33.50	33.54	32.15	152,500
Jun 18, 2024	33.71	33.99	33.70	33.91	32.32	133,400
Jun 17, 2024	33.55	33.70	33.37	33.68	32.10	297,100
Jun 14, 2024	33.75	34.01	33.44	33.66	32.08	353,300
Jun 13, 2024	33.70	34.08	33.66	33.93	32.34	236,500
Jun 12, 2024	34.22	34.36	33.77	33.77	32.19	183,700
Jun 11, 2024	33.44	33.76	33.34	33.62	32.04	226,800
Jun 10, 2024	33.80	33.96	33.58	33.61	32.04	353,500
Jun 7, 2024	34.05	34.16	33.92	33.95	32.36	229,300
Jun 6, 2024	34.34	34.49	34.29	34.35	32.74	117,400
Jun 5, 2024	34.64	34.69	34.39	34.41	32.80	184,800
Jun 4, 2024	34.60	34.88	34.52	34.69	33.06	269,900
Jun 3, 2024	34.45	34.70	34.43	34.67	33.05	293,400
May 31, 2024	34.12	34.54	34.01	34.40	32.79	409,500
May 30, 2024	33.91	34.06	33.85	34.02	32.43	229,400
May 29, 2024	33.88	33.94	33.49	33.58	32.01	162,400
May 28, 2024	34.33	34.48	34.02	34.05	32.45	158,200
May 24, 2024	34.38	34.40	34.19	34.33	32.72	137,000
May 23, 2024	34.45	34.47	34.14	34.17	32.57	169,500
May 22, 2024	0.19 Dividend
May 22, 2024	34.89	35.03	34.55	34.60	32.98	160,800
May 21, 2024	34.75	35.24	34.61	35.10	33.27	190,700
May 20, 2024	34.75	34.91	34.64	34.68	32.88	204,300
May 17, 2024	34.74	34.86	34.58	34.76	32.95	131,500
May 16, 2024	34.59	34.75	34.43	34.64	32.84	175,000
May 15, 2024	34.90	34.94	34.42	34.55	32.75	255,300
May 14, 2024	34.50	34.67	34.39	34.62	32.82	218,800
May 13, 2024	34.26	34.38	34.12	34.25	32.47	166,300
May 10, 2024	34.20	34.20	33.89	34.06	32.29	148,300
May 9, 2024	33.75	34.19	33.68	34.09	32.32	309,300
May 8, 2024	33.52	33.68	33.36	33.64	31.89	133,800
May 7, 2024	33.32	33.64	33.32	33.58	31.83	328,100
May 6, 2024	33.45	33.52	33.26	33.28	31.55	193,300
May 3, 2024	33.80	33.86	33.17	33.45	31.71	279,300
May 2, 2024	33.68	33.94	33.54	33.61	31.86	453,500
May 1, 2024	33.02	33.85	32.96	33.50	31.76	354,700
Apr 30, 2024	32.95	33.50	32.58	33.10	31.38	387,300
Apr 29, 2024	32.64	32.84	32.46	32.49	30.80	278,000
Apr 26, 2024	32.29	32.66	32.27	32.56	30.87	213,300
Apr 25, 2024	32.09	32.30	32.00	32.18	30.51	195,400
Apr 24, 2024	32.00	32.25	31.84	32.23	30.55	180,100
Apr 23, 2024	31.92	32.23	31.89	32.12	30.45	156,000
Apr 22, 2024	31.84	32.04	31.70	31.93	30.27	202,600
Apr 19, 2024	0.19 Dividend
Apr 19, 2024	31.24	31.89	31.24	31.80	30.15	388,200
Apr 18, 2024	31.61	31.86	31.57	31.68	29.85	213,600
Apr 17, 2024	31.50	31.70	31.28	31.59	29.77	152,500
Apr 16, 2024	31.39	31.63	31.28	31.31	29.50	153,000
Apr 15, 2024	31.75	31.75	31.29	31.56	29.74	192,800
Apr 12, 2024	31.82	31.88	31.45	31.62	29.80	388,700
Apr 11, 2024	31.56	31.93	31.40	31.93	30.09	291,500
Apr 10, 2024	32.28	32.32	31.14	31.34	29.53	389,100
Apr 9, 2024	32.17	32.73	32.17	32.72	30.83	394,900
Apr 8, 2024	31.96	32.18	31.85	32.12	30.27	241,400
Apr 5, 2024	31.50	32.07	31.39	31.91	30.07	352,700
Apr 4, 2024	31.87	32.07	31.36	31.50	29.68	229,600
Apr 3, 2024	31.70	31.81	31.52	31.60	29.78	240,800
Apr 2, 2024	32.20	32.20	31.63	31.71	29.88	335,900
Apr 1, 2024	32.62	32.62	32.26	32.32	30.46	328,000
Mar 28, 2024	32.61	32.76	32.36	32.51	30.63	670,200
Mar 27, 2024	32.44	32.52	32.35	32.48	30.61	356,500
Mar 26, 2024	32.71	32.75	32.17	32.20	30.34	366,600
Mar 25, 2024	32.62	32.73	32.53	32.57	30.69	303,300
Mar 22, 2024	33.00	33.06	32.48	32.57	30.69	334,100
Mar 21, 2024	32.72	32.94	32.57	32.88	30.98	230,100
Mar 20, 2024	0.19 Dividend
Mar 20, 2024	32.07	32.59	32.02	32.58	30.70	221,600
Mar 19, 2024	32.24	32.55	31.99	32.46	30.41	258,200
Mar 18, 2024	32.23	32.46	32.15	32.25	30.21	250,700
Mar 15, 2024	31.75	32.22	31.75	32.19	30.16	515,600
Mar 14, 2024	32.23	32.27	31.84	32.04	30.01	258,000
Mar 13, 2024	32.28	32.57	32.28	32.38	30.33	319,900
Mar 12, 2024	32.04	32.33	32.00	32.31	30.27	171,100
Mar 11, 2024	32.31	32.34	32.10	32.21	30.17	137,500
Mar 8, 2024	32.12	32.27	32.02	32.26	30.22	229,200

DOC Healthpeak Properties, Inc.

20.51

+1.89%

SBRA Sabra Health Care REIT, Inc.

16.86

+1.75%

OHI Omega Healthcare Investors, Inc.

36.89

+2.50%

NHI National Health Investors, Inc.

72.92

+1.43%

UHT Universal Health Realty Income Trust

42.02

+2.34%

CTRE CareTrust REIT, Inc.

25.85

+1.33%

HR Healthcare Realty Trust Incorporated

16.79

+1.70%

VTR Ventas, Inc.

67.87

+0.27%

WELL Welltower Inc.

147.45

-1.02%

SILA Sila Realty Trust, Inc.

25.46

+1.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LTC Properties, Inc. (LTC)

Related Tickers