LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	37.835	37.920	37.315	37.315	29.570	870
2023-02-21	37.910	37.910	37.580	37.580	29.780	24
2023-02-17	37.700	37.765	37.600	37.600	29.796	78
2023-02-16	36.970	37.515	36.680	37.515	29.729	589
2023-02-15	37.120	37.120	36.925	37.025	29.190	97
2023-02-14	37.185	37.282	37.055	37.282	29.392	219
2023-02-13	37.327	37.397	37.327	37.397	29.483	55
2023-02-10	36.870	36.870	36.870	36.870	29.067	1
2023-02-09	37.370	37.370	36.845	36.845	29.048	75
2023-02-08	36.960	36.960	36.960	36.960	29.138	26
2023-02-07	37.250	37.370	37.169	37.205	29.332	43
2023-02-06	38.190	38.190	37.206	37.206	29.332	107
2023-02-03	38.235	38.235	37.980	37.980	29.943	49
2023-02-02	38.525	38.875	38.470	38.470	30.329	942
2023-02-01	38.360	38.360	38.360	38.360	30.242	82
2023-01-30	37.985	38.046	37.925	37.925	29.899	93
2023-01-27	37.615	37.965	37.615	37.758	29.768	223
2023-01-25	36.816	36.860	36.685	36.685	28.922	30
2023-01-24	36.765	36.915	36.765	36.915	29.103	31
2023-01-23	37.010	37.630	37.010	37.630	29.667	287
2023-01-20	37.005	37.005	36.695	36.875	29.071	72
2023-01-19	37.630	37.630	37.582	37.582	29.479	25
2023-01-18	37.980	38.255	37.630	37.705	29.575	101
2023-01-17	37.620	37.815	37.605	37.815	29.662	153
2023-01-13	37.560	37.595	37.497	37.500	29.415	16
2023-01-11	36.360	36.380	36.260	36.260	28.442	1
2023-01-09	35.835	36.105	35.835	36.060	28.285	430
2023-01-06	35.745	35.745	35.745	35.745	28.038	15
2023-01-05	35.930	35.930	35.730	35.790	28.073	13
2023-01-04	36.150	36.150	36.090	36.090	28.309	35
2023-01-03	36.035	36.230	35.710	35.740	28.034	317
2022-12-30	35.590	35.590	35.590	35.590	27.916	100
2022-12-28	35.785	35.785	35.320	35.320	27.705	7
2022-12-23	36.160	36.160	35.865	35.938	28.189	34
2022-12-22	36.210	36.210	35.555	35.555	27.889	392
2022-12-21	37.330	37.330	37.330	37.330	29.281	8
2022-12-20	36.890	36.890	36.890	36.890	28.787	13
2022-12-19	37.215	37.485	36.970	36.970	28.850	97
2022-12-16	37.400	37.649	36.905	37.080	28.935	149
2022-12-15	38.250	38.380	38.250	38.250	29.848	103
2022-12-14	38.380	38.440	38.380	38.440	29.997	90
2022-12-13	38.814	38.814	38.814	38.814	30.288	91
2022-12-12	38.405	38.500	38.255	38.500	30.044	19
2022-12-09	38.710	38.745	38.670	38.670	30.176	15
2022-12-08	38.960	38.960	38.960	38.960	30.402	1
2022-12-07	38.775	39.520	38.775	39.382	30.732	77
2022-12-06	38.605	38.790	38.605	38.681	30.185	51
2022-12-05	38.950	39.020	38.950	39.020	30.449	264
2022-12-02	38.960	38.960	38.960	38.960	30.402	13
2022-12-01	39.590	39.850	38.889	38.960	30.402	577
2022-11-30	38.790	38.890	38.240	38.850	30.317	4
2022-11-29	38.120	38.610	38.120	38.510	30.051	4
2022-11-28	38.730	39.080	38.730	39.030	30.457	482
2022-11-25	38.990	38.990	38.680	38.785	30.266	127
2022-11-23	39.015	39.350	38.699	38.730	30.223	62
2022-11-22	39.180	39.249	39.180	39.200	30.590	153
2022-11-21	38.630	38.920	38.630	38.787	30.267	24
2022-11-18	38.910	39.110	38.910	39.090	30.356	10
2022-11-17	38.380	38.380	38.160	38.330	29.765	12
2022-11-16	39.585	39.585	38.850	38.980	30.270	32

← NewerPage 16 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.