LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	32.700	33.070	32.660	32.780	27.200	289
2023-11-15	33.080	33.300	32.810	32.850	27.258	667
2023-11-14	32.525	33.130	31.990	32.890	27.291	879
2023-11-13	31.990	31.990	30.550	31.800	26.387	701
2023-11-10	31.630	31.850	31.310	31.550	26.179	574
2023-11-09	31.720	31.915	31.604	31.604	26.224	188
2023-11-08	31.605	31.605	31.295	31.387	26.044	387
2023-11-07	32.147	32.147	31.470	31.570	26.196	313
2023-11-06	32.150	32.250	31.920	32.000	26.553	789
2023-11-03	32.880	32.880	32.233	32.360	26.851	513
2023-11-02	32.100	32.330	31.850	32.227	26.741	1,862
2023-11-01	31.395	31.750	31.370	31.513	26.149	355
2023-10-31	31.650	31.830	31.350	31.500	26.138	1,832
2023-10-30	30.850	31.520	30.750	31.390	26.047	1,108
2023-10-27	31.175	32.030	30.500	30.720	25.491	602
2023-10-26	31.213	31.590	31.170	31.227	25.911	82
2023-10-25	31.400	31.640	31.240	31.360	26.022	89
2023-10-24	31.420	31.530	30.980	31.381	26.039	507
2023-10-23	31.345	31.520	31.080	31.320	25.988	732
2023-10-20	31.760	31.970	31.680	31.830	26.412	134
2023-10-19	32.490	32.790	31.960	32.210	26.569	129
2023-10-18	32.540	32.670	32.360	32.493	26.803	288
2023-10-17	32.570	32.970	32.370	32.740	27.006	103
2023-10-16	32.485	32.630	32.190	32.600	26.891	196
2023-10-13	32.340	32.790	32.200	32.290	26.635	124
2023-10-12	32.685	32.750	32.400	32.480	26.792	117
2023-10-11	32.402	32.690	32.300	32.430	26.751	80
2023-10-10	32.370	32.550	31.950	32.270	26.619	121
2023-10-09	31.700	32.500	31.700	32.300	26.644	887
2023-10-06	31.980	31.980	31.640	31.720	26.165	507
2023-10-05	31.650	32.137	31.650	32.010	26.404	109
2023-10-04	31.140	31.443	31.066	31.443	25.937	61
2023-10-03	31.750	31.750	30.980	30.997	25.569	486
2023-10-02	32.080	32.217	31.395	31.557	26.030	1,462
2023-09-29	32.350	32.350	31.935	31.935	26.342	596
2023-09-28	31.080	32.009	31.080	32.008	26.402	1,328
2023-09-27	31.200	31.396	30.994	30.994	25.566	395
2023-09-26	31.510	31.670	31.145	31.148	25.693	690
2023-09-25	31.530	31.543	31.360	31.467	25.956	173
2023-09-22	31.665	31.777	31.590	31.603	26.069	228
2023-09-21	31.770	31.840	31.530	31.708	26.155	218
2023-09-20	32.025	32.149	31.803	31.964	26.366	2,130
2023-09-19	31.965	32.174	31.895	32.174	26.383	225
2023-09-18	32.041	32.130	31.804	31.804	26.079	326
2023-09-15	32.382	32.382	31.826	31.883	26.144	1,318
2023-09-14	32.247	32.377	32.225	32.335	26.515	134
2023-09-13	32.320	32.320	32.095	32.147	26.361	108
2023-09-12	32.075	32.147	31.950	32.147	26.361	486
2023-09-11	32.350	32.350	31.879	31.990	26.232	86
2023-09-08	31.765	32.100	31.600	32.100	26.322	148
2023-09-07	31.970	31.994	31.793	31.994	26.235	84
2023-09-06	32.120	32.120	31.767	31.817	26.090	472
2023-09-05	32.980	32.980	31.950	32.047	26.279	349
2023-09-01	32.964	33.207	32.775	32.790	26.888	330
2023-08-31	33.035	33.100	32.774	32.774	26.875	67
2023-08-30	32.700	32.995	32.583	32.855	26.941	392
2023-08-29	32.527	32.657	32.367	32.657	26.779	318
2023-08-25	32.520	32.520	31.906	32.187	26.393	657
2023-08-24	32.110	32.397	32.018	32.018	26.255	3,230
2023-08-23	31.853	32.127	31.853	32.127	26.344	339

← NewerPage 13 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.