LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	31.130	31.440	30.960	31.440	26.550	340
2024-02-14	30.920	30.990	30.740	30.940	26.127	494
2024-02-13	30.640	30.814	30.390	30.750	25.967	689
2024-02-12	31.118	31.360	31.010	31.360	26.482	838
2024-02-09	30.655	31.560	30.440	30.892	26.087	914
2024-02-08	30.412	30.678	30.250	30.670	25.899	168
2024-02-07	30.700	30.710	30.320	30.540	25.790	2,990
2024-02-06	30.500	30.750	30.390	30.620	25.857	371
2024-02-05	30.700	30.820	30.536	30.636	25.871	973
2024-02-02	31.210	31.320	30.684	30.896	26.091	788
2024-02-01	31.320	31.396	30.920	31.330	26.457	1,621
2024-01-31	32.100	32.140	31.686	31.760	26.820	1,292
2024-01-30	32.030	32.140	31.780	32.050	27.065	922
2024-01-29	31.430	32.370	31.430	32.138	27.139	361
2024-01-26	32.030	32.170	31.830	32.000	27.023	355
2024-01-25	31.920	32.110	31.660	31.840	26.887	495
2024-01-24	32.140	32.240	31.598	31.598	26.683	467
2024-01-23	32.175	32.240	31.710	31.850	26.896	1,008
2024-01-22	32.010	32.240	31.790	31.840	26.887	1,417
2024-01-19	31.930	32.020	31.560	31.880	26.761	885
2024-01-18	32.135	32.260	31.410	31.690	26.601	1,001
2024-01-17	32.770	32.986	31.845	31.940	26.811	2,151
2024-01-16	32.850	33.120	32.640	32.989	27.691	1,290
2024-01-12	32.779	32.900	32.500	32.880	27.600	786
2024-01-11	32.325	32.410	32.150	32.400	27.197	1,402
2024-01-10	32.176	32.380	32.040	32.360	27.164	1,314
2024-01-09	31.970	32.251	31.920	32.251	27.072	1,025
2024-01-08	31.865	32.079	31.830	31.998	26.859	438
2024-01-05	31.975	32.108	31.751	31.796	26.691	1,053
2024-01-04	32.140	32.195	32.035	32.138	26.977	693
2024-01-03	32.295	32.398	32.030	32.103	26.948	522
2024-01-02	32.112	32.380	32.000	32.255	27.076	1,041
2023-12-29	32.610	32.730	32.320	32.320	27.130	1,742
2023-12-28	32.729	32.890	32.500	32.636	27.396	533
2023-12-27	32.489	32.590	32.470	32.578	27.346	1,759
2023-12-22	32.750	32.950	32.610	32.710	27.457	559
2023-12-21	33.090	33.090	32.450	32.550	27.323	372
2023-12-20	33.055	33.290	32.830	33.200	27.869	689
2023-12-19	33.110	33.630	32.750	33.110	27.634	371
2023-12-18	33.480	33.510	33.100	33.150	27.667	258
2023-12-15	33.700	34.090	33.340	33.520	27.976	1,017
2023-12-14	33.940	34.470	33.810	33.810	28.218	987
2023-12-13	33.175	33.350	33.060	33.148	27.665	189
2023-12-12	33.190	33.300	33.050	33.210	27.717	286
2023-12-11	33.200	33.350	33.080	33.260	27.759	351
2023-12-08	33.240	33.500	33.090	33.200	27.709	213
2023-12-07	33.235	33.390	33.100	33.260	27.759	97
2023-12-06	33.656	33.656	33.106	33.160	27.675	1,655
2023-12-05	33.250	33.560	33.150	33.310	27.801	216
2023-12-04	33.050	33.420	32.950	33.330	27.817	1,395
2023-12-01	32.590	33.170	32.470	33.140	27.659	712
2023-11-30	32.525	32.640	32.210	32.624	27.228	261
2023-11-29	32.550	32.790	32.450	32.596	27.205	220
2023-11-28	32.425	32.550	32.140	32.510	27.133	429
2023-11-27	32.440	32.660	32.370	32.630	27.233	190
2023-11-24	32.439	32.550	32.280	32.540	27.158	408
2023-11-22	32.520	32.640	32.290	32.370	27.016	143
2023-11-21	32.665	32.910	32.280	32.360	27.008	283
2023-11-20	32.690	32.870	32.620	32.820	27.233	236
2023-11-17	33.030	33.030	32.640	32.695	27.129	277

← NewerPage 12 of 21 · 1,225 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.