LTC | LTC Prop REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

LTC Prop REIT (LTC)

NYSE

$42.87-$0.13 (-0.30%)

Price as of Oct 02, 2026 7:55 PM EDT

$2.3B
Market Cap
26.84%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+3.90%

Low Price$41.03

High Price$43.31
3 Months
+10.97%

Low Price$37.76

High Price$43.31
1 Year
+26.84%

Low Price$32.00

High Price$43.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	42.98	43.42	42.51	43.00	+0.77%	733,743
10/01/2026	42.81	42.81	42.08	42.67	-0.47%	633,219
09/30/2026	43.20	43.20	42.76	42.87	-0.53%	673,347
09/29/2026	42.94	43.52	42.76	43.10	+0.02%	650,182
09/28/2026	43.00	43.55	42.85	43.09	+0.35%	561,424
09/25/2026	43.25	43.49	42.68	42.94	-0.97%	550,551
09/24/2026	42.68	43.43	42.45	43.36	+1.93%	645,595
09/23/2026	42.18	42.66	42.06	42.54	+0.28%	542,815
09/22/2026	42.67	42.67	42.18	42.42	-0.63%	690,352
09/22/2026	$0.19 Dividend
09/21/2026	42.28	43.15	41.87	42.69	+0.75%	603,835
09/18/2026	43.24	43.24	42.24	42.37	-2.16%	1,352,472
09/17/2026	42.79	43.33	42.70	43.31	+0.97%	564,282
09/16/2026	43.14	43.41	42.27	42.89	-0.87%	600,645
09/15/2026	42.57	43.37	41.94	43.27	+1.92%	969,047
09/14/2026	42.29	42.85	42.20	42.45	+0.88%	695,577
09/11/2026	42.42	42.59	41.85	42.08	-0.54%	488,537
09/10/2026	42.80	42.97	41.91	42.31	-0.12%	498,766
09/09/2026	42.01	42.42	41.33	42.36	+1.29%	931,380
09/08/2026	40.93	41.96	40.64	41.82	+1.94%	567,935
09/04/2026	41.58	41.90	41.01	41.03	-1.65%	449,470
09/03/2026	41.59	41.71	41.11	41.71	+0.79%	431,543
09/02/2026	41.43	41.57	40.80	41.39	+0.41%	459,738
09/01/2026	40.31	41.36	40.31	41.22	+2.68%	487,731
08/31/2026	40.31	40.42	39.99	40.14	-0.74%	527,100
08/28/2026	40.61	40.79	40.39	40.44	-0.17%	332,873
08/27/2026	40.93	40.97	40.47	40.51	+0.39%	375,204
08/26/2026	40.64	40.65	40.31	40.35	-0.39%	260,306
08/25/2026	40.32	40.59	39.85	40.51	+0.67%	238,181
08/24/2026	40.22	40.70	40.04	40.24	+0.37%	390,674
08/21/2026	40.44	40.52	40.02	40.09	-0.71%	430,320
08/21/2026	$0.19 Dividend
08/20/2026	39.99	40.58	39.73	40.38	+1.09%	463,913
08/19/2026	39.91	40.17	39.46	39.94	+0.77%	1,094,144
08/18/2026	40.33	40.60	39.49	39.64	-1.26%	826,225
08/17/2026	39.72	40.19	39.72	40.14	+0.72%	454,778
08/14/2026	39.64	40.30	38.99	39.86	+3.21%	520,873
08/13/2026	38.74	38.99	38.52	38.62	+0.72%	368,975
08/12/2026	37.77	38.53	37.77	38.34	+1.52%	382,180
08/11/2026	38.75	39.06	37.37	37.76	-3.32%	980,056
08/10/2026	39.45	39.53	38.78	39.06	-1.08%	348,347
08/07/2026	38.62	39.59	38.56	39.49	+1.01%	388,693
08/06/2026	38.11	39.16	38.11	39.09	+1.89%	664,792
08/05/2026	38.04	38.49	37.82	38.37	+0.62%	455,540
08/05/2026	$0.68 Earnings
08/04/2026	38.61	38.68	37.53	38.13	-1.11%	575,152
08/03/2026	39.79	40.03	38.54	38.56	-3.31%	711,052
07/31/2026	39.87	40.05	39.34	39.87	-0.15%	547,216
07/30/2026	41.35	41.51	39.78	39.93	-3.31%	418,800
07/29/2026	41.72	41.91	41.20	41.30	-0.50%	385,203
07/28/2026	41.71	42.07	41.45	41.51	-0.12%	436,036
07/27/2026	41.70	41.86	41.31	41.56	-0.57%	375,386
07/24/2026	41.47	42.02	41.47	41.80	+0.98%	424,181
07/23/2026	41.43	42.19	41.34	41.39	-0.67%	712,684
07/23/2026	$0.19 Dividend
07/22/2026	42.23	42.33	41.54	41.67	-1.33%	402,515
07/21/2026	41.15	42.42	41.15	42.23	+2.12%	541,948
07/20/2026	41.20	41.44	40.64	41.35	+0.41%	504,747
07/17/2026	41.31	42.16	40.85	41.19	+0.19%	635,533
07/16/2026	39.53	41.19	39.53	41.11	+4.02%	1,186,790
07/15/2026	39.55	40.07	39.45	39.52	+0.07%	1,398,190
07/14/2026	39.13	39.60	39.13	39.49	+0.91%	898,478
07/13/2026	38.61	39.19	38.52	39.13	+2.08%	620,999
07/10/2026	38.83	38.83	38.20	38.33	-0.72%	481,320
07/09/2026	38.75	38.93	38.56	38.61	+0.18%	607,638
07/08/2026	38.69	38.95	38.48	38.54	-0.41%	485,927
07/07/2026	38.53	39.19	38.37	38.70	+1.19%	397,206
07/06/2026	38.55	38.75	38.19	38.25	-1.30%	379,855
07/02/2026	38.38	38.83	38.31	38.75	+1.11%	342,943
07/01/2026	38.21	38.46	38.06	38.32	+1.04%	459,462
06/30/2026	37.58	38.41	37.58	37.93	-0.08%	373,196
06/29/2026	37.93	38.11	37.38	37.96	+0.05%	506,237
06/26/2026	37.93	38.37	37.84	37.94	+0.03%	1,749,283
06/25/2026	37.63	37.94	37.28	37.93	+1.00%	356,594
06/24/2026	36.97	37.82	36.97	37.55	+2.20%	486,940
06/23/2026	36.25	36.82	36.25	36.75	+2.03%	500,970
06/22/2026	35.54	36.24	35.51	36.02	+0.91%	464,982
06/22/2026	$0.19 Dividend
06/18/2026	35.61	35.76	35.36	35.69	+0.86%	1,381,767
06/17/2026	36.00	36.29	35.21	35.39	-2.22%	473,569
06/16/2026	36.08	36.40	35.89	36.19	+0.68%	547,761
06/15/2026	36.10	36.11	35.59	35.95	-0.54%	607,890
06/12/2026	36.32	36.55	35.96	36.14	+0.03%	432,259
06/11/2026	36.77	37.07	36.13	36.13	-1.39%	577,837
06/10/2026	36.34	36.92	36.19	36.64	+1.99%	497,740
06/09/2026	35.07	36.15	35.07	35.93	+2.75%	771,749
06/08/2026	35.10	35.52	34.84	34.96	-1.17%	640,202
06/05/2026	34.25	35.81	34.25	35.38	+3.41%	704,104
06/04/2026	34.75	35.01	33.88	34.21	-0.57%	497,670
06/03/2026	35.37	35.51	34.28	34.40	-2.45%	500,617
06/02/2026	35.76	35.80	35.21	35.27	-0.83%	491,879
06/01/2026	36.60	36.74	35.47	35.56	-3.13%	647,818
05/29/2026	37.08	37.12	36.53	36.71	-1.08%	646,595
05/28/2026	37.65	37.81	36.88	37.11	-1.46%	416,602
05/27/2026	38.10	38.17	37.65	37.66	-0.98%	280,142
05/26/2026	37.87	38.11	37.71	38.04	+0.73%	412,919
05/22/2026	37.90	37.97	37.40	37.76	-0.41%	343,662
05/21/2026	38.02	38.02	37.43	37.92	-0.44%	615,746
05/21/2026	$0.19 Dividend
05/20/2026	37.77	38.16	37.67	38.08	+1.01%	429,238