LTC | LTC Prop REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

LTC Prop REIT (LTC)

NYSE

$43.46-$0.29 (-0.66%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.3B
Market Cap
31.35%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+3.31%

Low Price$41.62

High Price$43.75
3 Months
+6.18%

Low Price$37.59

High Price$43.75
1 Year
+31.35%

Low Price$32.43

High Price$43.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	43.56	43.82	43.17	43.75	+0.97%	714,138
10/22/2026	42.25	43.55	42.23	43.33	+3.17%	492,640
10/22/2026	$0.19 Dividend
10/21/2026	42.54	42.62	41.98	42.00	-1.59%	425,731
10/20/2026	42.41	43.19	42.37	42.68	+1.30%	342,942
10/19/2026	43.50	43.61	42.11	42.13	-3.11%	528,751
10/16/2026	43.28	43.65	42.99	43.48	+0.78%	409,588
10/15/2026	43.41	44.10	43.14	43.14	+0.32%	984,574
10/14/2026	42.79	43.29	42.55	43.01	+0.68%	502,432
10/13/2026	43.15	43.30	42.60	42.72	-0.33%	323,446
10/12/2026	42.38	42.95	42.01	42.86	+1.39%	564,021
10/09/2026	42.35	42.62	41.99	42.27	+0.98%	315,907
10/08/2026	41.56	41.99	41.19	41.86	+0.57%	574,224
10/07/2026	42.36	42.62	41.62	41.62	-1.48%	1,240,162
10/06/2026	42.26	42.51	42.02	42.25	+0.02%	389,667
10/05/2026	42.82	43.02	42.09	42.24	-1.33%	706,001
10/02/2026	42.79	43.22	42.32	42.81	+0.77%	733,743
10/01/2026	42.62	42.62	41.89	42.48	-0.47%	633,219
09/30/2026	43.01	43.01	42.56	42.68	-0.53%	673,347
09/29/2026	42.75	43.32	42.57	42.91	+0.02%	650,182
09/28/2026	42.81	43.35	42.66	42.90	+0.35%	561,424
09/25/2026	43.06	43.29	42.49	42.75	-0.97%	550,551
09/24/2026	42.49	43.23	42.25	43.16	+1.93%	645,595
09/23/2026	41.99	42.47	41.87	42.35	+0.28%	542,815
09/22/2026	42.48	42.48	41.99	42.23	-0.63%	690,352
09/22/2026	$0.19 Dividend
09/21/2026	42.09	42.95	41.69	42.50	+0.75%	603,835
09/18/2026	43.04	43.04	42.05	42.18	-2.16%	1,352,472
09/17/2026	42.60	43.13	42.51	43.11	+0.97%	564,282
09/16/2026	42.94	43.21	42.08	42.70	-0.87%	600,645
09/15/2026	42.38	43.17	41.75	43.07	+1.92%	969,047
09/14/2026	42.10	42.66	42.01	42.26	+0.88%	695,577
09/11/2026	42.23	42.40	41.67	41.89	-0.54%	488,537
09/10/2026	42.61	42.78	41.72	42.12	-0.12%	498,766
09/09/2026	41.82	42.23	41.14	42.17	+1.29%	931,380
09/08/2026	40.74	41.77	40.45	41.64	+1.94%	567,935
09/04/2026	41.40	41.71	40.82	40.84	-1.65%	449,470
09/03/2026	41.41	41.53	40.92	41.53	+0.79%	431,543
09/02/2026	41.24	41.39	40.61	41.20	+0.41%	459,738
09/01/2026	40.13	41.17	40.13	41.03	+2.68%	487,731
08/31/2026	40.13	40.24	39.81	39.96	-0.74%	527,100
08/28/2026	40.43	40.61	40.21	40.26	-0.17%	332,873
08/27/2026	40.74	40.78	40.29	40.33	+0.39%	375,204
08/26/2026	40.46	40.47	40.12	40.17	-0.39%	260,306
08/25/2026	40.14	40.41	39.67	40.33	+0.67%	238,181
08/24/2026	40.04	40.52	39.86	40.06	+0.37%	390,674
08/21/2026	40.26	40.34	39.84	39.91	-0.71%	430,320
08/21/2026	$0.19 Dividend
08/20/2026	39.81	40.40	39.55	40.20	+1.09%	463,913
08/19/2026	39.73	39.99	39.28	39.76	+0.77%	1,094,144
08/18/2026	40.15	40.42	39.31	39.46	-1.26%	826,225
08/17/2026	39.54	40.01	39.54	39.96	+0.72%	454,778
08/14/2026	39.46	40.11	38.82	39.68	+3.21%	520,873
08/13/2026	38.56	38.82	38.35	38.44	+0.72%	368,975
08/12/2026	37.60	38.35	37.60	38.17	+1.52%	382,180
08/11/2026	38.57	38.89	37.20	37.59	-3.32%	980,056
08/10/2026	39.27	39.35	38.61	38.89	-1.08%	348,347
08/07/2026	38.44	39.41	38.38	39.31	+1.01%	388,693
08/06/2026	37.94	38.99	37.94	38.92	+1.89%	664,792
08/05/2026	37.87	38.31	37.65	38.20	+0.62%	455,540
08/05/2026	$0.68 Earnings
08/04/2026	38.43	38.50	37.36	37.96	-1.11%	575,152
08/03/2026	39.61	39.85	38.36	38.38	-3.31%	711,052
07/31/2026	39.70	39.87	39.16	39.70	-0.15%	547,216
07/30/2026	41.17	41.33	39.60	39.75	-3.31%	418,800
07/29/2026	41.53	41.72	41.02	41.12	-0.50%	385,203
07/28/2026	41.52	41.89	41.26	41.32	-0.12%	436,036
07/27/2026	41.51	41.67	41.13	41.37	-0.57%	375,386
07/24/2026	41.28	41.83	41.28	41.61	+0.98%	424,181
07/23/2026	41.24	42.00	41.16	41.20	-0.67%	712,684
07/23/2026	$0.19 Dividend
07/22/2026	42.04	42.14	41.35	41.48	-1.33%	402,515
07/21/2026	40.96	42.23	40.96	42.04	+2.12%	541,948
07/20/2026	41.02	41.25	40.46	41.17	+0.41%	504,747
07/17/2026	41.13	41.97	40.67	41.00	+0.19%	635,533
07/16/2026	39.35	41.01	39.35	40.92	+4.02%	1,186,790
07/15/2026	39.37	39.89	39.27	39.34	+0.07%	1,398,190
07/14/2026	38.96	39.42	38.96	39.31	+0.91%	898,478
07/13/2026	38.44	39.02	38.34	38.96	+2.08%	620,999
07/10/2026	38.65	38.65	38.02	38.16	-0.72%	481,320
07/09/2026	38.57	38.75	38.38	38.44	+0.18%	607,638
07/08/2026	38.52	38.77	38.31	38.37	-0.41%	485,927
07/07/2026	38.36	39.02	38.20	38.52	+1.19%	397,206
07/06/2026	38.38	38.57	38.02	38.07	-1.30%	379,855
07/02/2026	38.21	38.65	38.14	38.57	+1.11%	342,943
07/01/2026	38.03	38.29	37.89	38.15	+1.04%	459,462
06/30/2026	37.42	38.24	37.42	37.76	-0.08%	373,196
06/29/2026	37.76	37.94	37.21	37.79	+0.05%	506,237
06/26/2026	37.76	38.20	37.67	37.77	+0.03%	1,749,283
06/25/2026	37.46	37.77	37.11	37.76	+1.00%	356,594
06/24/2026	36.81	37.65	36.80	37.39	+2.20%	486,940
06/23/2026	36.09	36.65	36.09	36.58	+2.03%	500,970
06/22/2026	35.38	36.07	35.35	35.85	+0.91%	464,982
06/22/2026	$0.19 Dividend
06/18/2026	35.45	35.60	35.20	35.53	+0.86%	1,381,767
06/17/2026	35.84	36.13	35.06	35.23	-2.22%	473,569
06/16/2026	35.92	36.23	35.73	36.03	+0.68%	547,761
06/15/2026	35.94	35.95	35.43	35.78	-0.54%	607,890
06/12/2026	36.15	36.39	35.79	35.98	+0.03%	432,259
06/11/2026	36.60	36.91	35.97	35.97	-1.39%	577,837