LTC Properties Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	36.280	36.280	35.880	35.904	31.373	152
2024-08-08	35.990	36.120	35.630	36.120	31.562	280
2024-08-07	36.195	36.410	35.980	36.030	31.483	229
2024-08-06	35.455	36.210	35.220	36.210	31.641	231
2024-08-05	35.421	35.855	35.070	35.545	31.059	1,565
2024-08-02	35.710	36.190	35.190	36.190	31.623	1,368
2024-08-01	36.070	36.070	35.162	35.362	30.899	541
2024-07-31	35.640	35.960	34.970	35.696	31.191	1,421
2024-07-30	37.050	37.120	35.785	35.786	31.270	1,467
2024-07-29	38.146	38.200	37.623	37.740	32.977	1,374
2024-07-26	38.130	38.240	37.670	38.010	33.213	1,230
2024-07-25	37.480	38.270	37.350	37.935	33.148	307
2024-07-24	37.550	38.025	37.550	37.846	33.070	475
2024-07-23	36.730	37.180	36.720	37.180	32.488	1,407
2024-07-22	36.570	36.930	36.552	36.930	32.104	525
2024-07-19	36.810	37.040	36.600	36.620	31.834	263
2024-07-18	36.490	37.140	36.370	36.740	31.938	401
2024-07-17	34.980	36.980	34.980	36.585	31.804	2,057
2024-07-16	36.200	36.390	36.063	36.370	31.617	480
2024-07-15	35.700	36.170	35.060	35.780	31.104	684
2024-07-12	35.380	35.810	35.170	35.640	30.982	350
2024-07-11	34.900	35.440	34.630	35.350	30.730	809
2024-07-10	34.210	34.474	33.890	34.300	29.817	1,541
2024-07-09	34.335	34.800	34.094	34.130	29.670	306
2024-07-08	34.510	34.800	34.400	34.401	29.905	613
2024-07-05	34.370	34.520	34.000	34.440	29.939	370
2024-07-03	34.520	34.560	34.060	34.290	29.809	552
2024-07-02	34.270	34.600	34.250	34.300	29.817	120
2024-07-01	34.435	34.560	34.070	34.165	29.700	419
2024-06-28	34.315	34.430	34.010	34.350	29.861	434
2024-06-27	33.570	33.950	33.380	33.754	29.342	98
2024-06-26	33.820	33.820	33.121	33.410	29.044	1,702
2024-06-25	33.580	34.440	33.580	33.670	29.270	79
2024-06-24	33.930	34.420	33.850	34.086	29.632	764
2024-06-21	33.640	33.842	33.518	33.842	29.420	343
2024-06-20	33.705	34.090	33.510	33.626	29.232	383
2024-06-18	33.710	33.965	33.710	33.965	29.359	375
2024-06-17	33.525	33.570	33.431	33.520	28.975	381
2024-06-14	33.750	34.025	33.515	33.610	29.052	454
2024-06-13	33.655	33.960	33.655	33.960	29.355	619
2024-06-12	34.310	34.360	34.040	34.106	29.482	500
2024-06-11	33.475	33.675	33.340	33.634	29.073	284
2024-06-10	33.832	34.040	33.580	33.928	29.327	251
2024-06-07	34.160	34.570	33.960	33.990	29.381	145
2024-06-06	34.290	34.486	33.860	34.486	29.810	219
2024-06-05	34.630	34.900	34.430	34.558	29.872	394
2024-06-04	34.600	34.870	34.470	34.858	30.131	1,738
2024-06-03	34.495	34.710	34.330	34.554	29.868	2,136
2024-05-31	34.120	34.426	33.690	34.388	29.725	207
2024-05-30	33.785	34.360	33.250	33.910	29.312	515
2024-05-29	33.850	33.978	33.664	33.668	29.102	540
2024-05-28	34.400	34.490	34.250	34.340	29.683	458
2024-05-24	34.380	34.570	33.900	34.270	29.623	265
2024-05-23	34.450	34.589	34.250	34.340	29.683	440
2024-05-22	34.890	35.030	34.660	34.689	29.985	387
2024-05-21	34.710	35.360	34.660	35.210	30.271	298
2024-05-20	34.725	34.910	34.700	34.720	29.850	212
2024-05-17	34.610	34.950	34.500	34.620	29.764	154
2024-05-16	34.710	34.740	34.430	34.586	29.735	111
2024-05-15	34.900	35.000	34.515	34.530	29.687	457

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1900 USD
2026-08-20	0.1900 USD
2026-07-22	0.1900 USD
2026-06-22	0.1900 USD
2026-05-21	0.1900 USD
2026-04-21	0.1900 USD
2026-03-23	0.1900 USD
2026-02-19	0.1900 USD
2026-01-22	0.1900 USD
2025-12-22	0.1900 USD
2025-11-19	0.1900 USD
2025-10-23	0.1900 USD
2025-09-22	0.1900 USD
2025-08-20	0.1900 USD
2025-07-22	0.1900 USD
2025-06-19	0.1900 USD
2025-05-22	0.1900 USD
2025-04-17	0.1900 USD
2025-03-21	0.1900 USD
2025-02-20	0.1900 USD
2025-01-23	0.1900 USD
2024-12-23	0.1900 USD
2024-11-21	0.1900 USD
2024-10-22	0.1900 USD
2024-09-20	0.1900 USD
2024-08-22	0.1900 USD
2024-07-23	0.1900 USD
2024-06-20	0.1900 USD
2024-05-22	0.1900 USD
2024-04-19	0.1900 USD
2024-03-20	0.1900 USD
2024-02-20	0.1900 USD
2024-01-22	0.1900 USD
2023-12-20	0.1900 USD
2023-11-21	0.1900 USD
2023-10-20	0.1900 USD
2023-09-20	0.1900 USD
2023-08-22	0.1900 USD
2023-07-20	0.1900 USD
2023-06-21	0.1900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.