LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	36.180	36.720	35.790	35.962	34.597	444
2026-01-26	37.210	37.210	36.192	36.233	34.858	1,301
2026-01-23	36.930	36.930	36.131	36.326	34.948	915
2026-01-22	37.470	37.970	37.010	37.085	35.678	541
2026-01-21	37.450	37.980	37.330	37.462	35.858	1,153
2026-01-20	36.180	37.624	36.180	37.590	35.980	1,441
2026-01-16	35.910	36.620	35.910	36.620	35.052	781
2026-01-15	35.870	36.260	35.460	36.127	34.580	474
2026-01-14	35.800	36.150	35.260	35.520	33.999	360
2026-01-13	35.570	36.020	35.210	35.930	34.391	281
2026-01-12	35.505	35.710	35.190	35.570	34.047	585
2026-01-09	35.600	36.100	35.460	35.490	33.970	498
2026-01-08	35.590	36.070	35.300	35.545	34.023	464
2026-01-07	34.500	35.920	34.500	35.734	34.204	6,948
2026-01-06	35.000	35.180	34.740	35.180	33.673	319
2026-01-05	34.890	35.118	34.160	35.080	33.578	1,944
2026-01-02	34.420	34.700	33.891	34.544	33.065	2,564
2025-12-31	35.400	35.400	34.316	34.357	32.886	568
2025-12-30	34.550	34.910	34.410	34.678	33.193	256
2025-12-29	34.860	34.860	34.140	34.377	32.905	307
2025-12-24	34.000	34.284	33.940	34.128	32.666	172
2025-12-23	34.340	34.340	33.700	34.165	32.702	924
2025-12-22	34.590	35.400	33.710	33.934	32.481	1,539
2025-12-19	34.280	34.590	34.070	34.215	32.568	3,190
2025-12-18	35.000	35.000	34.220	34.520	32.858	1,053
2025-12-17	34.900	35.000	34.355	34.514	32.853	467
2025-12-16	35.020	35.300	34.710	34.734	33.062	552
2025-12-15	34.820	35.090	34.710	35.008	33.323	1,021
2025-12-12	34.700	35.400	34.400	34.788	33.113	700
2025-12-11	35.170	35.170	34.380	34.380	32.725	8,292
2025-12-10	35.110	35.670	34.800	35.020	33.334	334
2025-12-09	35.400	35.870	35.200	35.320	33.620	1,241
2025-12-08	35.315	35.390	34.870	35.296	33.597	439
2025-12-05	35.550	35.790	35.000	35.177	33.484	670
2025-12-04	35.485	35.748	35.485	35.634	33.919	336
2025-12-03	35.985	36.500	35.445	35.445	33.739	1,748
2025-12-02	36.050	36.221	35.675	35.764	34.043	352
2025-12-01	36.300	36.500	36.000	36.096	34.358	532
2025-11-28	35.970	37.160	35.970	36.416	34.663	612
2025-11-26	36.580	36.916	36.000	36.916	35.139	457
2025-11-25	36.130	36.700	36.130	36.550	34.790	1,204
2025-11-24	35.930	36.390	35.550	36.094	34.357	323
2025-11-21	35.760	36.162	35.360	36.162	34.421	47
2025-11-20	35.770	36.310	35.710	35.864	34.138	182
2025-11-19	36.280	36.600	35.800	35.903	34.175	607
2025-11-18	36.102	36.600	35.955	36.600	34.657	320
2025-11-17	36.148	36.475	35.790	36.174	34.254	476
2025-11-14	35.810	36.090	35.520	35.827	33.925	271
2025-11-13	35.750	35.980	35.620	35.839	33.937	383
2025-11-12	36.035	36.246	35.820	35.947	34.039	247
2025-11-11	36.810	36.810	36.035	36.230	34.307	163
2025-11-10	35.080	36.249	35.080	36.249	34.325	656
2025-11-07	35.180	35.908	35.180	35.900	33.994	338
2025-11-06	36.240	36.240	35.010	35.570	33.682	479
2025-11-05	35.830	36.100	35.150	35.960	34.051	334
2025-11-04	35.090	35.800	35.090	35.394	33.515	368
2025-11-03	34.967	35.760	34.780	35.436	33.555	922
2025-10-31	35.020	35.482	34.720	35.250	33.379	466
2025-10-30	34.625	35.200	34.310	34.875	33.024	113
2025-10-29	34.550	35.300	34.550	34.590	32.754	234

← NewerPage 4 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.