LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	44.885	45.060	44.760	45.060	34.511	17
2022-08-17	44.200	44.290	44.000	44.290	33.921	12
2022-08-16	44.400	44.590	44.290	44.339	33.958	8
2022-08-15	44.410	44.420	44.080	44.420	34.020	6
2022-08-12	43.650	44.105	43.565	43.880	33.607	156
2022-08-11	43.490	43.559	43.090	43.440	33.270	6
2022-08-10	43.830	43.830	43.070	43.070	32.986	181
2022-08-09	42.780	43.330	42.665	43.310	33.170	326
2022-08-08	42.190	42.420	41.810	42.355	32.439	4
2022-08-05	41.770	41.770	41.330	41.584	31.848	101
2022-08-04	42.210	42.450	41.860	41.860	32.060	97
2022-08-03	43.040	43.040	42.410	43.000	32.933	20
2022-08-02	43.320	43.640	43.069	43.069	32.986	12
2022-08-01	42.500	43.120	42.260	42.980	32.918	118
2022-07-29	41.560	42.580	41.140	42.130	32.267	160
2022-07-28	40.500	40.500	40.310	40.310	30.873	2
2022-07-27	39.920	40.160	39.920	40.160	30.758	1
2022-07-26	40.089	40.089	39.870	39.870	30.536	32
2022-07-25	39.749	40.020	39.610	39.880	30.543	52
2022-07-22	39.310	39.370	39.310	39.340	30.130	2
2022-07-21	39.000	39.000	38.465	38.550	29.525	54
2022-07-20	39.520	39.579	39.190	39.245	30.057	97
2022-07-19	39.750	39.990	39.565	39.650	30.222	204
2022-07-18	39.920	40.210	39.740	39.800	30.336	4
2022-07-15	39.690	40.140	39.650	40.020	30.504	16
2022-07-14	38.560	39.230	38.560	39.170	29.856	150
2022-07-13	39.100	39.390	38.820	39.140	29.833	6
2022-07-12	38.800	39.460	38.800	39.160	29.848	132
2022-07-11	38.540	38.800	38.380	38.470	29.322	5
2022-07-08	38.480	38.600	38.220	38.240	29.147	4
2022-07-07	38.480	38.580	38.440	38.580	29.406	1
2022-07-06	38.480	38.645	38.210	38.350	29.231	38
2022-07-05	39.130	39.130	37.780	38.130	29.063	6
2022-07-01	38.280	38.720	38.250	38.720	29.513	6
2022-06-30	38.500	38.650	38.370	38.650	29.459	6
2022-06-29	38.590	38.790	38.467	38.760	29.543	552
2022-06-28	39.050	39.270	38.850	38.850	29.612	304
2022-06-27	38.920	39.261	38.890	39.120	29.818	128
2022-06-24	38.780	39.000	38.780	39.000	29.726	1
2022-06-23	38.290	38.290	38.200	38.200	29.116	151
2022-06-22	37.700	38.670	37.700	38.670	29.475	51
2022-06-21	37.880	38.590	37.720	38.355	29.235	76
2022-06-17	37.260	37.500	36.980	37.310	28.297	47
2022-06-16	36.285	37.100	36.285	37.010	28.070	79
2022-06-15	35.890	37.300	35.890	37.180	28.199	5
2022-06-14	36.560	36.640	35.840	35.840	27.182	2
2022-06-13	37.920	38.080	36.990	36.990	28.054	206
2022-06-10	38.660	38.660	38.220	38.420	29.139	3
2022-06-09	38.930	39.140	38.930	39.140	29.685	1
2022-06-08	38.930	39.190	38.750	38.910	29.511	9
2022-06-07	38.530	38.640	38.430	38.640	29.306	36
2022-06-06	38.540	38.540	37.930	38.060	28.866	70
2022-06-01	38.890	38.890	37.780	38.280	29.033	116
2022-05-31	38.560	38.670	38.360	38.480	29.185	4
2022-05-27	38.750	38.750	38.190	38.590	29.268	33
2022-05-26	38.750	38.750	38.310	38.610	29.283	36
2022-05-25	38.060	38.310	38.060	38.140	28.927	134
2022-05-24	36.880	37.773	36.841	37.773	28.648	87
2022-05-23	37.880	37.880	37.137	37.230	28.237	500
2022-05-20	37.420	37.710	37.280	37.300	28.290	3

← NewerPage 18 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.