LTC Properties Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	34.250	34.250	33.700	34.190	24.974	4,222
2021-11-16	34.470	34.470	33.970	34.210	24.989	175
2021-11-15	34.170	34.440	34.100	34.200	24.982	73
2021-11-12	34.330	34.480	34.298	34.470	25.179	110
2021-11-11	34.180	34.558	33.980	34.500	25.201	361
2021-11-10	33.960	34.705	33.960	34.705	25.350	718
2021-11-09	33.200	33.610	33.000	33.610	24.551	231
2021-11-08	33.880	33.890	33.320	33.340	24.353	134
2021-11-05	32.530	34.113	32.530	33.855	24.730	202
2021-11-04	32.840	33.000	32.500	32.500	23.740	177
2021-11-03	32.850	33.430	32.820	32.850	23.995	23
2021-11-02	33.340	33.450	32.564	33.098	24.177	663
2021-11-01	31.990	33.170	31.950	33.140	24.207	968
2021-10-29	33.900	33.900	32.044	32.060	23.418	962
2021-10-28	34.170	34.420	33.750	33.890	24.755	139
2021-10-27	33.540	34.085	33.540	34.085	24.898	97
2021-10-26	33.560	33.780	33.441	33.570	24.521	1,612
2021-10-25	33.670	33.800	33.375	33.720	24.631	535
2021-10-22	34.160	34.190	34.040	34.040	24.865	20
2021-10-21	34.300	34.420	34.020	34.100	24.908	102
2021-10-20	34.460	34.470	34.250	34.470	25.179	98
2021-10-19	35.050	35.180	34.500	34.670	25.186	798
2021-10-18	34.360	34.890	34.360	34.780	25.266	709
2021-10-15	34.230	34.420	34.190	34.190	24.837	129
2021-10-14	34.100	34.279	33.992	34.220	24.859	318

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.