MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LTC — LTC Properties, Inc.
NYSELTC Properties, Inc.
$42.44
+0.01(+0.02%)
- O
- 42.45
- H
- 42.70
- L
- 42.21
- V
- 366.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.44
Period Return+19.48%
Period High$43.60
Period Low$33.64
Avg Daily Volume428.3K
Total Trading Days365
LTC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.45 | $42.70 | $42.21 | $42.44 | +$0.01 | +0.02% | 366,934 | $42.44 | $42.21 $42.70 |
| Oct 5, 2026 | $43.01 | $43.21 | $42.28 | $42.43 | $-0.57 | -1.33% | 706,002 | $42.59 | $42.28 $43.21 |
| Oct 2, 2026 | $42.98 | $43.42 | $42.51 | $43.00 | +$0.33 | +0.77% | 721,734 | $43.13 | $42.51 $43.42 |
| Oct 1, 2026 | $42.81 | $42.81 | $42.08 | $42.67 | $-0.20 | -0.47% | 633,220 | $42.52 | $42.08 $42.81 |
| Sep 30, 2026 | $43.20 | $43.20 | $42.76 | $42.87 | $-0.23 | -0.53% | 673,347 | $42.93 | $42.76 $43.20 |
| Sep 29, 2026 | $42.94 | $43.52 | $42.76 | $43.10 | +$0.01 | +0.02% | 650,183 | $43.03 | $42.76 $43.52 |
| Sep 28, 2026 | $43.00 | $43.55 | $42.85 | $43.09 | +$0.15 | +0.35% | 561,425 | $43.11 | $42.85 $43.55 |
| Sep 25, 2026 | $43.25 | $43.49 | $42.68 | $42.94 | $-0.42 | -0.97% | 550,552 | $42.94 | $42.68 $43.49 |
| Sep 24, 2026 | $42.68 | $43.43 | $42.45 | $43.36 | +$0.82 | +1.93% | 645,596 | $43.20 | $42.45 $43.43 |
| Sep 23, 2026 | $42.18 | $42.66 | $42.06 | $42.54 | +$0.12 | +0.28% | 542,764 | $42.48 | $42.06 $42.66 |
| Sep 22, 2026 | $42.67 | $42.67 | $42.18 | $42.42 | $-0.46 | -1.07% | 690,353 | $42.41 | $42.18 $42.67 |
| Sep 21, 2026 | $42.47 | $43.34 | $42.06 | $42.88 | +$0.32 | +0.75% | 603,836 | $43.00 | $42.06 $43.34 |
| Sep 18, 2026 | $43.43 | $43.43 | $42.43 | $42.56 | $-0.94 | -2.16% | 1,352,472 | $42.62 | $42.43 $43.43 |
| Sep 17, 2026 | $42.98 | $43.52 | $42.90 | $43.50 | +$0.42 | +0.97% | 564,282 | $43.36 | $42.90 $43.52 |
| Sep 16, 2026 | $43.33 | $43.60 | $42.46 | $43.08 | $-0.38 | -0.87% | 600,645 | $43.04 | $42.46 $43.60 |
| Sep 15, 2026 | $42.76 | $43.56 | $42.13 | $43.46 | +$0.82 | +1.92% | 821,111 | $43.29 | $42.13 $43.56 |
| Sep 14, 2026 | $42.48 | $43.04 | $42.39 | $42.64 | +$0.37 | +0.88% | 678,016 | $42.60 | $42.39 $43.04 |
| Sep 11, 2026 | $42.61 | $42.78 | $42.04 | $42.27 | $-0.23 | -0.54% | 488,537 | $42.28 | $42.04 $42.78 |
| Sep 10, 2026 | $42.99 | $43.16 | $42.10 | $42.50 | $-0.05 | -0.12% | 499,072 | $42.50 | $42.10 $43.16 |
| Sep 9, 2026 | $42.20 | $42.61 | $41.52 | $42.55 | +$0.54 | +1.29% | 931,381 | $42.25 | $41.52 $42.61 |
| Sep 8, 2026 | $41.11 | $42.15 | $40.82 | $42.01 | +$0.80 | +1.94% | 567,938 | $41.94 | $40.82 $42.15 |
| Sep 4, 2026 | $41.77 | $42.09 | $41.19 | $41.21 | $-0.69 | -1.65% | 449,470 | $41.40 | $41.19 $42.09 |
| Sep 3, 2026 | $41.78 | $41.90 | $41.29 | $41.90 | +$0.33 | +0.79% | 431,543 | $41.76 | $41.29 $41.90 |
| Sep 2, 2026 | $41.61 | $41.76 | $40.98 | $41.57 | +$0.17 | +0.41% | 422,198 | $41.50 | $40.98 $41.76 |
| Sep 1, 2026 | $40.49 | $41.55 | $40.49 | $41.40 | +$1.08 | +2.68% | 487,732 | $41.31 | $40.49 $41.55 |
| Aug 31, 2026 | $40.49 | $40.60 | $40.17 | $40.32 | $-0.30 | -0.74% | 527,101 | $40.35 | $40.17 $40.60 |
| Aug 28, 2026 | $40.79 | $40.97 | $40.57 | $40.62 | $-0.07 | -0.17% | 332,874 | $40.69 | $40.57 $40.97 |
| Aug 27, 2026 | $41.11 | $41.15 | $40.65 | $40.69 | +$0.16 | +0.39% | 375,120 | $40.85 | $40.65 $41.15 |
| Aug 26, 2026 | $40.82 | $40.83 | $40.49 | $40.53 | $-0.16 | -0.39% | 260,306 | $40.59 | $40.49 $40.83 |
| Aug 25, 2026 | $40.50 | $40.78 | $40.03 | $40.69 | +$0.27 | +0.67% | 238,182 | $40.61 | $40.03 $40.78 |