LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	35.620	35.620	34.900	35.188	33.320	448
2025-10-27	35.395	35.830	35.360	35.420	33.540	367
2025-10-24	35.255	35.455	34.910	35.450	33.568	370
2025-10-23	35.170	35.370	35.060	35.320	33.445	468
2025-10-22	35.350	35.614	34.840	35.373	33.315	342
2025-10-21	36.050	36.050	35.074	35.081	33.040	483
2025-10-20	34.500	35.640	34.500	35.310	33.256	1,329
2025-10-17	34.650	35.082	34.510	35.082	33.041	206
2025-10-16	34.970	34.970	34.500	34.655	32.639	321
2025-10-15	34.370	34.605	34.020	34.520	32.512	4,058
2025-10-14	33.955	34.630	33.860	34.326	32.330	344
2025-10-13	34.340	35.000	33.752	33.857	31.887	930
2025-10-10	34.525	34.850	34.216	34.386	32.386	1,323
2025-10-09	34.900	34.900	34.399	34.456	32.451	1,102
2025-10-08	34.920	34.990	34.300	34.415	32.413	1,366
2025-10-07	35.340	35.340	34.504	34.859	32.831	840
2025-10-06	36.000	36.320	35.470	35.520	33.454	1,223
2025-10-03	36.690	36.980	36.279	36.311	34.199	410
2025-10-02	36.800	37.040	36.301	36.427	34.308	711
2025-10-01	36.980	37.050	36.760	37.000	34.848	712
2025-09-30	36.310	37.058	36.260	36.800	34.659	854
2025-09-29	36.425	36.750	36.260	36.389	34.272	1,630
2025-09-26	36.420	36.690	36.150	36.514	34.390	455
2025-09-25	36.320	36.608	35.710	36.378	34.262	1,120
2025-09-24	35.650	36.146	35.560	36.146	34.043	891
2025-09-23	35.225	35.620	34.820	35.251	33.200	3,658
2025-09-22	35.600	35.800	35.120	35.288	33.235	752
2025-09-19	35.960	35.960	35.100	35.663	33.409	484
2025-09-18	35.870	35.973	35.190	35.973	33.700	252
2025-09-17	36.140	36.140	35.600	35.725	33.468	870
2025-09-16	36.385	36.460	35.672	35.672	33.418	811
2025-09-15	36.200	36.450	36.090	36.308	34.013	899
2025-09-12	36.640	36.757	36.300	36.405	34.105	903
2025-09-11	36.610	36.730	36.375	36.386	34.087	340
2025-09-10	36.920	36.920	36.350	36.392	34.092	516
2025-09-09	36.030	36.770	36.030	36.598	34.285	207
2025-09-08	36.430	36.639	36.310	36.494	34.188	460
2025-09-05	36.540	36.675	36.400	36.460	34.156	660
2025-09-04	36.430	36.820	36.000	36.165	33.880	211
2025-09-03	36.195	36.310	36.100	36.258	33.967	679
2025-09-02	36.250	36.620	36.196	36.300	34.006	603
2025-08-29	36.250	36.700	36.080	36.410	34.109	495
2025-08-28	36.400	36.420	36.093	36.174	33.888	370
2025-08-27	36.300	36.450	36.000	36.314	34.019	251
2025-08-26	36.120	36.380	35.830	36.160	33.875	305
2025-08-22	36.900	37.140	36.500	36.845	34.517	1,196
2025-08-21	36.060	36.610	36.050	36.610	34.297	288
2025-08-20	36.000	36.390	35.560	36.218	33.929	1,497
2025-08-19	35.530	35.920	35.440	35.820	33.379	154
2025-08-18	35.620	36.050	35.520	35.550	33.127	184
2025-08-15	36.190	36.190	35.323	35.460	33.043	391
2025-08-14	36.090	36.190	35.190	35.449	33.033	303
2025-08-13	36.190	36.190	35.404	35.645	33.215	200
2025-08-12	36.160	36.160	35.650	36.044	33.587	384
2025-08-11	35.050	36.070	35.050	35.946	33.496	1,012
2025-08-08	35.600	35.880	34.980	35.808	33.368	1,047
2025-08-07	35.500	35.730	35.000	35.560	33.136	119
2025-08-06	35.335	36.038	35.150	35.350	32.941	1,425
2025-08-05	35.300	35.717	34.220	35.250	32.847	508
2025-08-04	34.500	34.686	34.250	34.656	32.294	375

← NewerPage 5 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.