LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	39.760	39.860	39.350	39.350	30.558	297
2022-11-14	40.170	40.170	39.570	39.730	30.853	64
2022-11-11	39.600	40.225	39.600	40.225	31.237	166
2022-11-10	39.240	39.240	38.860	39.160	30.410	113
2022-11-09	38.670	38.950	38.450	38.950	30.247	12
2022-11-08	38.560	38.715	38.120	38.399	29.819	37
2022-11-07	39.030	39.420	38.200	38.740	30.084	64
2022-11-04	38.280	39.490	38.280	39.219	30.455	263
2022-11-03	38.125	38.350	37.310	38.350	29.781	16
2022-11-02	38.315	38.930	38.200	38.600	29.975	27
2022-11-01	38.850	38.910	38.070	38.520	29.913	3
2022-10-31	38.860	39.220	38.490	38.490	29.890	17
2022-10-28	38.890	39.140	38.510	38.539	29.927	3
2022-10-27	39.590	39.900	39.590	39.900	30.985	44
2022-10-26	39.100	39.100	38.890	38.890	30.200	2
2022-10-25	38.210	39.380	38.210	39.050	30.325	32
2022-10-24	38.350	38.520	38.020	38.150	29.626	33
2022-10-21	37.750	38.119	37.730	37.730	29.300	3
2022-10-20	38.230	38.230	37.810	37.855	29.397	28
2022-10-19	37.890	38.289	37.760	38.289	29.586	7
2022-10-18	38.060	38.398	38.060	38.220	29.533	103
2022-10-17	37.210	38.070	37.210	37.970	29.340	104
2022-10-14	37.510	37.610	36.950	37.170	28.721	191
2022-10-13	36.230	36.785	36.230	36.750	28.397	126
2022-10-12	36.100	36.355	36.100	36.355	28.092	52
2022-10-11	36.180	36.209	35.790	36.205	27.976	63
2022-10-10	36.490	36.810	36.490	36.700	28.358	3
2022-10-07	36.460	36.579	36.360	36.360	28.096	6
2022-10-06	37.230	37.360	36.680	36.680	28.343	68
2022-10-05	37.630	37.630	37.199	37.510	28.984	3
2022-10-04	37.800	38.560	37.800	38.289	29.586	2
2022-10-03	37.500	37.680	37.160	37.618	29.068	210
2022-09-30	36.730	37.320	36.730	37.320	28.837	253
2022-09-29	36.880	36.880	35.779	35.779	27.646	8
2022-09-28	36.360	37.160	36.360	37.160	28.714	2
2022-09-27	36.860	37.010	36.430	36.430	28.150	2
2022-09-26	38.380	38.500	36.220	36.430	28.150	44
2022-09-23	39.040	39.040	38.500	38.530	29.772	214
2022-09-22	40.150	40.150	39.090	39.300	30.367	367
2022-09-21	41.230	41.230	40.930	40.930	31.627	42
2022-09-20	41.480	41.480	41.335	41.335	31.793	401
2022-09-16	42.350	42.350	41.585	41.820	32.166	76
2022-09-15	43.020	43.260	42.769	42.769	32.896	2
2022-09-14	44.350	44.350	42.980	43.200	33.227	112
2022-09-13	44.580	44.580	44.500	44.500	34.227	23
2022-09-12	44.381	45.080	44.380	44.933	34.560	116
2022-09-09	44.200	44.350	44.190	44.240	34.027	130
2022-09-08	44.110	44.249	44.100	44.249	34.034	1
2022-09-07	43.985	44.160	43.930	44.160	33.966	6
2022-09-06	44.000	44.100	43.330	43.330	33.327	20
2022-09-02	44.700	44.700	44.520	44.700	34.381	2
2022-09-01	44.960	44.960	44.080	44.080	33.904	6
2022-08-31	45.404	45.404	44.674	44.710	34.389	34
2022-08-30	44.770	45.280	44.770	45.099	34.688	2
2022-08-26	45.000	45.430	44.450	45.430	34.943	10
2022-08-25	44.250	44.820	44.210	44.790	34.450	20
2022-08-24	44.260	44.510	44.260	44.510	34.235	225
2022-08-23	44.753	44.753	44.051	44.051	33.882	196
2022-08-22	44.600	44.700	44.370	44.700	34.381	134
2022-08-19	44.280	44.650	44.280	44.650	34.197	15

← NewerPage 17 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.