LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	31.600	31.887	31.403	31.607	25.918	268
2023-08-21	31.790	31.927	31.630	31.767	25.893	317
2023-08-18	31.710	32.017	31.710	31.917	26.015	880
2023-08-17	32.440	32.440	32.045	32.165	26.218	585
2023-08-16	32.810	33.147	32.523	32.607	26.578	69
2023-08-15	33.165	33.210	32.845	32.845	26.772	2,613
2023-08-14	33.860	33.860	33.226	33.226	27.083	642
2023-08-11	33.655	33.799	33.612	33.794	27.545	306
2023-08-10	33.980	33.980	33.706	33.725	27.489	222
2023-08-09	34.500	34.500	33.837	33.837	27.580	215
2023-08-08	34.510	34.510	34.267	34.370	28.015	196
2023-08-07	33.740	34.567	33.740	34.567	28.175	1,097
2023-08-04	33.570	34.034	33.550	33.808	27.557	708
2023-08-03	33.350	33.350	33.010	33.170	27.037	70
2023-08-02	33.600	33.649	33.395	33.649	27.428	98
2023-08-01	33.540	33.540	33.206	33.329	27.166	103
2023-07-31	34.400	34.445	33.047	33.195	27.057	478
2023-07-28	34.500	34.835	34.301	34.339	27.989	342
2023-07-27	35.510	35.510	35.322	35.410	28.863	145
2023-07-26	35.500	35.500	35.362	35.390	28.846	178
2023-07-25	35.400	35.628	35.400	35.529	28.959	118
2023-07-24	35.175	35.352	35.110	35.352	28.815	759
2023-07-21	35.190	35.190	34.805	34.949	28.487	700
2023-07-20	34.800	34.820	34.700	34.800	28.366	497
2023-07-19	34.519	34.761	34.519	34.761	28.179	465
2023-07-18	34.200	34.360	34.025	34.025	27.582	80
2023-07-17	34.320	34.320	33.935	34.075	27.623	203
2023-07-14	34.120	34.326	33.889	34.326	27.826	71
2023-07-13	34.075	34.159	34.072	34.159	27.690	348
2023-07-12	34.200	34.330	34.152	34.229	27.747	1,196
2023-07-11	33.200	33.642	33.200	33.642	27.271	238
2023-07-10	32.800	33.210	32.800	33.202	26.915	336
2023-07-07	32.960	33.129	32.960	33.090	26.824	45
2023-07-06	32.930	33.050	32.415	32.880	26.654	102
2023-07-05	33.400	33.762	33.255	33.670	27.294	668
2023-07-03	33.090	33.539	33.090	33.539	27.188	431
2023-06-30	33.680	33.710	32.670	32.700	26.508	16,778
2023-06-29	33.150	33.199	32.970	33.199	26.912	207
2023-06-28	33.245	33.245	32.838	32.922	26.688	196
2023-06-27	33.309	33.380	33.309	33.380	27.059	103
2023-06-26	32.330	33.069	32.300	33.069	26.807	65
2023-06-23	32.969	32.969	32.323	32.323	26.203	35
2023-06-22	33.210	33.210	32.725	32.777	26.571	9
2023-06-21	33.485	33.485	33.055	33.229	26.937	1,222
2023-06-20	34.310	34.310	33.729	33.949	27.367	1,134
2023-06-16	34.470	34.470	33.950	33.950	27.367	565
2023-06-15	34.075	34.075	33.860	33.860	27.295	746
2023-06-14	33.979	34.135	33.929	34.115	27.500	221
2023-06-13	33.575	33.825	33.560	33.820	27.263	171
2023-06-12	33.450	33.546	33.440	33.440	26.956	95
2023-06-09	33.755	33.755	33.530	33.658	27.132	82
2023-06-08	33.635	33.724	33.580	33.724	27.186	269
2023-06-07	33.560	34.070	33.532	34.070	27.464	30
2023-06-06	32.735	33.135	32.735	33.135	26.710	110
2023-06-05	32.900	32.900	32.635	32.635	26.307	353
2023-06-02	32.818	32.970	32.795	32.970	26.577	334
2023-06-01	32.120	32.690	32.020	32.305	26.041	463
2023-05-31	31.625	31.625	31.625	31.625	25.493	14
2023-05-30	31.490	31.578	31.390	31.540	25.425	119
2023-05-26	31.360	31.360	30.910	31.045	25.026	83

← NewerPage 14 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.