LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	31.680	31.680	31.005	31.040	25.022	72
2023-05-24	32.100	32.100	31.830	31.830	25.658	123
2023-05-23	32.190	32.830	32.190	32.660	26.328	491
2023-05-22	32.200	32.292	32.200	32.220	25.973	123
2023-05-19	33.180	33.180	32.315	32.515	26.057	223
2023-05-18	32.920	32.920	32.875	32.910	26.374	157
2023-05-17	33.166	33.166	33.166	33.166	26.579	18
2023-05-16	33.175	33.175	33.025	33.105	26.530	532
2023-05-15	33.825	33.825	33.661	33.661	26.976	72
2023-05-12	33.590	33.660	33.590	33.660	26.975	94
2023-05-11	33.580	33.625	33.580	33.625	26.947	703
2023-05-10	33.350	33.350	33.350	33.350	26.727	7
2023-05-09	33.489	33.510	33.202	33.373	26.745	4,663
2023-05-05	33.670	33.849	33.230	33.230	26.630	326
2023-05-04	33.060	33.809	32.955	33.809	27.094	98
2023-05-03	32.620	33.173	32.440	33.173	26.584	240
2023-05-02	33.385	33.385	32.320	32.420	25.981	152
2023-04-28	33.940	33.940	33.940	33.940	27.199	1
2023-04-27	33.560	34.252	33.560	34.252	27.449	95
2023-04-26	33.770	33.869	33.687	33.687	26.997	107
2023-04-25	34.070	34.070	33.975	33.995	27.244	28
2023-04-24	34.350	34.350	33.879	33.879	27.151	163
2023-04-21	34.359	34.359	34.150	34.215	27.420	70
2023-04-20	34.230	34.230	34.050	34.209	27.415	105
2023-04-19	34.205	34.205	34.150	34.150	27.368	42
2023-04-18	34.800	34.850	34.268	34.268	27.310	239
2023-04-17	34.839	34.839	34.839	34.839	27.765	2
2023-04-14	34.820	34.945	34.350	34.350	27.375	481
2023-04-13	34.940	34.940	34.475	34.475	27.475	86
2023-04-12	35.195	35.195	35.005	35.005	27.897	330
2023-04-11	34.405	34.960	34.405	34.960	27.862	516
2023-04-06	33.989	34.010	33.775	33.969	27.072	160
2023-04-05	33.560	33.580	33.560	33.580	26.762	1
2023-04-04	34.260	34.265	32.975	32.975	26.280	197
2023-04-03	34.890	35.025	34.025	34.025	27.116	496
2023-03-30	34.530	34.530	34.530	34.530	27.519	4
2023-03-29	33.990	33.990	33.990	33.990	27.089	93
2023-03-28	33.660	33.730	33.660	33.730	26.881	10
2023-03-27	33.370	33.799	33.370	33.799	26.936	125
2023-03-24	32.115	32.480	32.070	32.480	25.885	28
2023-03-23	32.485	32.830	32.485	32.622	25.999	579
2023-03-22	33.365	33.365	32.850	32.850	26.180	214
2023-03-21	33.885	33.953	33.558	33.560	26.594	218
2023-03-20	33.595	33.770	33.539	33.675	26.686	2,829
2023-03-17	34.070	34.070	33.185	33.250	26.349	117
2023-03-16	33.865	33.910	33.865	33.910	26.872	165
2023-03-15	33.955	34.196	33.920	34.196	27.098	67
2023-03-14	34.710	34.730	34.698	34.698	27.496	125
2023-03-13	33.630	34.195	33.630	33.840	26.816	392
2023-03-10	34.690	34.690	33.940	33.940	26.896	249
2023-03-09	34.987	34.987	34.987	34.987	27.725	9
2023-03-08	34.820	35.120	34.820	35.120	27.831	107
2023-03-07	35.170	35.170	34.727	34.727	27.519	101
2023-03-06	35.560	35.560	34.925	34.925	27.676	112
2023-03-03	35.435	35.645	35.205	35.625	28.231	400
2023-03-02	35.250	35.250	35.007	35.250	27.934	157
2023-03-01	35.670	35.670	34.993	34.993	27.730	75
2023-02-28	36.478	36.588	36.295	36.295	28.762	480
2023-02-27	37.109	37.165	36.821	36.858	29.208	233
2023-02-24	36.615	36.622	36.417	36.420	28.861	185

← NewerPage 15 of 21 · 1,221 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.