LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	37.940	38.080	37.269	37.269	28.122	22
2022-05-18	37.660	37.970	37.500	37.790	28.515	353
2022-05-17	37.070	37.590	36.780	37.590	28.364	3
2022-05-16	35.830	36.410	35.830	36.410	27.474	3
2022-05-13	35.580	35.650	35.320	35.520	26.802	3
2022-05-12	34.670	35.110	34.620	34.660	26.153	47
2022-05-11	34.780	35.110	34.640	34.810	26.267	3
2022-05-10	35.230	35.710	35.040	35.040	26.440	3
2022-05-09	34.980	35.610	34.550	35.040	26.440	71
2022-05-06	35.370	35.370	34.910	35.120	26.500	2
2022-05-05	35.310	35.310	34.710	34.870	26.312	147
2022-05-04	34.040	34.470	34.040	34.430	25.980	1
2022-05-03	33.010	33.920	32.920	33.870	25.557	10
2022-04-29	33.500	33.766	33.500	33.766	25.479	142
2022-04-28	33.170	33.530	33.170	33.530	25.301	118
2022-04-27	34.428	34.428	33.990	34.100	25.731	764
2022-04-26	35.052	35.230	34.810	34.810	26.267	351
2022-04-25	36.010	36.010	35.430	35.430	26.734	44
2022-04-22	36.720	36.720	36.650	36.650	27.655	18
2022-04-21	36.830	36.830	36.660	36.815	27.779	20
2022-04-20	36.200	36.590	36.200	36.590	27.610	2
2022-04-19	36.400	36.400	36.030	36.220	27.187	222
2022-04-14	37.080	37.090	36.800	36.860	27.667	2
2022-04-13	36.880	37.230	36.490	36.740	27.577	4
2022-04-12	36.790	37.090	36.450	36.500	27.397	3
2022-04-11	37.360	37.500	37.000	37.140	27.878	18
2022-04-08	37.720	37.720	37.130	37.360	28.043	39
2022-04-07	37.500	37.500	36.710	36.980	27.758	60
2022-04-06	36.700	37.360	36.700	37.340	28.028	36
2022-04-05	38.240	38.410	37.220	37.430	28.095	9
2022-04-04	38.945	38.945	37.585	37.585	28.212	164
2022-04-01	38.660	39.050	38.454	39.050	29.311	57
2022-03-31	38.640	38.640	38.550	38.550	28.936	2
2022-03-30	38.500	38.520	38.170	38.291	28.741	471
2022-03-29	38.000	38.120	37.690	38.120	28.613	47
2022-03-28	37.320	37.510	37.180	37.510	28.155	3
2022-03-25	37.190	37.530	37.110	37.260	27.968	7
2022-03-24	37.020	37.100	36.940	37.020	27.788	8
2022-03-22	36.648	36.648	36.648	36.648	27.508	17
2022-03-21	37.070	37.070	37.070	37.070	27.682	106
2022-03-18	37.030	37.030	36.440	36.620	27.346	74
2022-03-17	35.940	36.790	35.940	36.790	27.473	60
2022-03-16	36.460	36.460	35.300	35.300	26.361	55
2022-03-15	36.710	36.710	35.830	35.980	26.869	4
2022-03-14	36.270	36.950	36.270	36.385	27.171	105
2022-03-11	35.840	35.940	35.640	35.640	26.615	26
2022-03-10	34.940	35.610	34.930	35.230	26.308	107
2022-03-09	35.650	35.650	35.230	35.390	26.428	2
2022-03-08	34.740	35.625	34.740	35.290	26.353	47
2022-03-07	34.500	35.130	34.500	34.980	26.122	116
2022-03-04	34.110	34.600	33.840	34.500	25.763	192
2022-03-03	34.240	34.460	34.120	34.120	25.480	3
2022-03-02	33.470	34.341	33.450	34.341	25.645	158
2022-03-01	33.980	34.030	32.930	33.110	24.725	20
2022-02-28	33.940	33.940	33.520	33.740	25.196	5
2022-02-25	33.780	34.060	33.110	34.060	25.435	11
2022-02-24	32.270	32.840	32.270	32.840	24.524	143
2022-02-23	33.695	33.695	33.695	33.695	25.162	20
2022-02-22	33.820	34.300	33.810	34.195	25.536	306
2022-02-18	34.230	34.300	33.000	34.060	25.435	27

← NewerPage 19 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.