LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	34.500	34.610	34.350	34.540	29.695	472
2024-05-13	34.228	34.650	34.100	34.220	29.420	1,059
2024-05-10	34.175	34.600	33.870	34.060	29.283	347
2024-05-09	33.820	34.180	33.620	33.950	29.188	192
2024-05-08	33.505	33.860	33.310	33.608	28.894	453
2024-05-07	33.530	33.800	33.256	33.526	28.824	77
2024-05-03	33.815	34.000	33.195	33.265	28.599	363
2024-05-02	33.790	33.900	33.200	33.900	29.145	304
2024-05-01	33.075	33.810	32.945	33.670	28.947	2,081
2024-04-30	32.700	33.540	32.290	33.210	28.552	1,179
2024-04-29	32.640	32.830	32.160	32.620	28.045	277
2024-04-26	32.270	32.622	32.220	32.555	27.988	273
2024-04-25	32.095	32.286	31.990	32.200	27.683	190
2024-04-24	31.891	32.220	31.870	32.110	27.606	207
2024-04-23	31.920	32.180	31.570	32.180	27.666	278
2024-04-22	31.845	32.000	31.700	31.954	27.472	322
2024-04-19	31.562	31.825	30.960	31.770	27.314	198
2024-04-18	32.100	32.100	31.330	31.590	26.996	320
2024-04-17	31.495	31.620	31.334	31.620	27.021	485
2024-04-16	31.530	31.579	31.210	31.435	26.863	138
2024-04-15	31.760	31.809	31.448	31.448	26.874	425
2024-04-12	31.920	31.970	31.620	31.690	27.081	403
2024-04-11	31.698	31.820	31.400	31.810	27.184	341
2024-04-10	32.315	32.510	31.160	31.290	26.739	1,904
2024-04-09	32.290	32.466	32.120	32.360	27.654	669
2024-04-08	32.050	32.168	31.790	32.110	27.440	756
2024-04-05	31.505	32.030	31.300	31.890	27.252	471
2024-04-04	31.880	32.073	31.645	31.645	27.043	413
2024-04-03	31.730	31.795	31.520	31.640	27.038	385
2024-04-02	32.281	32.281	31.728	31.786	27.163	1,005
2024-03-28	32.610	33.600	32.470	32.470	27.748	750
2024-03-27	32.405	32.520	32.230	32.440	27.722	684
2024-03-26	32.690	32.760	32.250	32.308	27.609	667
2024-03-25	32.682	32.760	32.530	32.610	27.867	1,063
2024-03-22	33.028	33.043	32.540	32.560	27.825	1,218
2024-03-21	32.665	32.790	32.510	32.725	27.966	2,016
2024-03-20	32.182	32.380	32.000	32.320	27.619	321
2024-03-19	32.215	32.550	32.030	32.510	27.619	442
2024-03-18	32.165	32.440	32.050	32.370	27.501	731
2024-03-15	31.970	32.180	31.720	31.900	27.101	629
2024-03-14	32.195	32.360	31.930	31.940	27.135	711
2024-03-13	32.370	32.730	31.980	32.400	27.526	923
2024-03-12	32.198	32.260	31.830	32.258	27.405	1,683
2024-03-11	32.265	32.330	32.060	32.230	27.382	896
2024-03-08	32.120	32.390	32.010	32.158	27.320	1,351
2024-03-07	31.932	32.000	31.760	31.820	27.033	295
2024-03-06	31.890	32.030	31.770	31.790	27.008	782
2024-03-05	31.815	31.970	31.690	31.790	27.008	322
2024-03-04	31.450	31.783	31.300	31.783	27.001	1,654
2024-03-01	31.435	31.690	31.220	31.325	26.613	639
2024-02-29	31.917	32.000	31.460	31.690	26.923	444
2024-02-28	31.570	31.930	31.440	31.808	27.023	336
2024-02-27	31.640	31.855	31.550	31.650	26.889	284
2024-02-26	31.800	31.910	31.420	31.460	26.727	647
2024-02-23	32.170	32.170	31.980	32.060	27.237	73
2024-02-22	32.090	32.090	31.959	32.050	27.229	371
2024-02-21	31.970	32.340	31.865	32.210	27.365	987
2024-02-20	31.300	32.270	31.200	31.918	27.116	1,606
2024-02-16	31.356	31.580	30.671	31.552	26.644	988
2024-02-15	31.130	31.440	30.960	31.440	26.550	340

← NewerPage 11 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.