LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	34.290	34.290	33.980	34.120	25.480	1
2022-02-16	34.160	34.354	34.060	34.060	25.293	86
2022-02-15	33.940	33.940	33.380	33.840	25.129	90
2022-02-14	34.150	34.170	33.476	33.646	24.985	154
2022-02-11	33.620	34.010	33.570	33.570	24.929	35
2022-02-10	34.150	34.360	33.750	34.250	25.434	140
2022-02-09	33.860	33.980	33.750	33.750	25.063	2
2022-02-08	33.810	33.810	33.390	33.659	24.995	132
2022-02-07	33.750	33.790	33.500	33.520	24.892	10
2022-02-04	34.600	34.600	33.100	33.730	25.048	218
2022-02-03	35.490	35.490	34.140	34.350	25.508	15
2022-02-02	35.600	35.600	35.360	35.440	26.318	3
2022-02-01	36.170	36.210	35.506	35.580	26.422	10
2022-01-31	35.870	35.870	35.180	35.620	26.451	55
2022-01-28	35.070	35.580	34.211	34.750	25.805	88
2022-01-27	35.650	35.820	35.540	35.650	26.474	3
2022-01-26	36.280	36.600	36.190	36.190	26.875	345
2022-01-25	35.410	36.070	35.410	36.070	26.785	102
2022-01-24	35.050	35.190	34.610	34.610	25.701	224
2022-01-21	35.110	35.470	35.110	35.470	26.340	249
2022-01-20	35.503	35.840	35.503	35.730	26.533	162
2022-01-19	36.560	36.560	35.965	36.390	26.882	58
2022-01-18	36.750	36.770	36.322	36.410	26.897	208
2022-01-14	36.300	36.400	36.190	36.360	26.860	204
2022-01-13	35.420	36.120	35.420	36.120	26.683	126
2022-01-12	35.600	35.600	35.000	35.200	26.003	8
2022-01-11	35.770	35.770	34.900	35.280	26.062	342
2022-01-10	35.890	36.010	35.510	35.510	26.232	102
2022-01-07	35.600	35.920	35.470	35.920	26.535	34
2022-01-06	35.000	35.390	35.000	35.210	26.010	3
2022-01-05	35.600	35.730	35.340	35.340	26.106	316
2022-01-04	35.190	35.830	35.150	35.500	26.225	156
2021-12-31	34.470	34.560	34.440	34.480	25.471	2
2021-12-30	33.780	34.400	33.780	34.080	25.176	43
2021-12-29	34.000	34.000	33.620	33.970	25.094	9
2021-12-23	33.420	33.490	33.300	33.370	24.651	18
2021-12-22	33.430	33.490	33.395	33.460	24.718	82
2021-12-21	33.560	33.870	33.080	33.550	24.644	7
2021-12-20	33.870	33.870	32.686	33.100	24.313	207
2021-12-17	33.790	34.390	33.490	34.390	25.261	5
2021-12-16	33.490	33.490	33.290	33.490	24.600	2
2021-12-15	32.780	32.850	32.480	32.850	24.130	52
2021-12-14	32.780	33.280	32.540	32.550	23.909	122
2021-12-13	33.100	33.190	32.650	33.190	24.379	67
2021-12-10	33.900	33.900	32.790	32.790	24.085	103
2021-12-09	33.400	33.600	33.400	33.530	24.629	10
2021-12-08	33.460	34.050	33.260	34.050	25.011	4
2021-12-07	33.150	33.740	33.140	33.740	24.783	479
2021-12-06	32.100	33.460	32.100	33.460	24.578	8
2021-12-03	32.760	32.760	32.240	32.250	23.689	340
2021-12-02	31.760	32.340	31.590	32.320	23.740	21
2021-12-01	32.190	32.580	31.930	31.930	23.454	938
2021-11-30	32.010	32.160	31.500	31.962	23.477	348
2021-11-29	32.510	32.750	32.070	32.290	23.718	33
2021-11-26	33.400	33.400	32.030	32.380	23.784	183
2021-11-24	33.810	33.810	33.330	33.330	24.482	415
2021-11-23	33.500	33.730	33.500	33.730	24.776	11
2021-11-22	33.700	34.200	33.680	33.884	24.889	80
2021-11-19	34.290	34.290	33.970	34.150	25.084	796
2021-11-18	34.050	34.230	34.050	34.200	25.121	108

← NewerPage 20 of 21 · 1,220 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.