LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	35.200	35.200	33.900	34.155	31.827	606
2025-07-31	34.990	34.990	33.810	34.269	31.933	336
2025-07-30	34.600	35.070	34.426	34.426	32.080	255
2025-07-29	34.770	34.910	34.190	34.585	32.228	1,144
2025-07-28	35.498	35.600	34.500	34.500	32.149	948
2025-07-25	35.790	35.790	34.900	35.473	33.055	335
2025-07-24	35.360	35.709	35.200	35.678	33.246	1,153
2025-07-23	35.250	35.440	35.150	35.316	32.909	97
2025-07-22	35.390	35.560	34.710	35.285	32.880	1,429
2025-07-21	35.150	35.540	35.010	35.216	32.639	580
2025-07-18	35.390	35.390	34.800	34.874	32.322	192
2025-07-17	35.170	35.640	34.904	35.003	32.441	362
2025-07-16	35.080	35.717	35.080	35.495	32.898	1,309
2025-07-15	35.270	35.780	35.060	35.400	32.809	981
2025-07-14	35.500	35.780	35.110	35.715	33.101	1,820
2025-07-11	34.950	35.210	34.700	35.210	32.633	1,010
2025-07-10	35.930	35.930	34.967	35.317	32.733	611
2025-07-09	35.200	35.750	35.030	35.713	33.099	358
2025-07-08	35.125	35.424	34.670	35.190	32.615	982
2025-07-07	35.425	35.660	35.230	35.345	32.758	1,741
2025-07-03	35.250	35.490	35.170	35.424	32.831	660
2025-07-02	34.530	34.955	34.430	34.920	32.364	402
2025-07-01	35.320	35.320	34.440	34.895	32.341	1,039
2025-06-30	34.800	34.800	34.235	34.285	31.776	891
2025-06-27	34.910	34.960	34.745	34.790	32.244	737
2025-06-26	35.250	35.260	34.600	34.626	32.092	371
2025-06-25	35.400	35.500	34.450	34.920	32.364	1,101
2025-06-24	35.020	35.550	35.020	35.250	32.670	1,249
2025-06-23	34.310	35.455	34.310	35.045	32.480	303
2025-06-20	35.340	35.460	34.806	35.005	32.443	519
2025-06-18	35.110	35.345	34.850	35.345	32.582	293
2025-06-17	34.430	35.184	34.430	35.178	32.428	235
2025-06-16	35.000	35.395	34.744	34.744	32.028	547
2025-06-13	35.340	35.615	35.110	35.160	32.412	462
2025-06-12	35.500	35.730	35.343	35.535	32.757	602
2025-06-11	35.310	35.640	35.030	35.505	32.730	297
2025-06-10	35.125	35.320	35.017	35.094	32.351	661
2025-06-09	35.490	35.490	34.550	35.095	32.352	913
2025-06-06	35.015	35.420	34.946	34.946	32.214	302
2025-06-05	34.895	34.905	34.470	34.886	32.159	1,066
2025-06-04	35.150	35.340	34.900	35.066	32.325	988
2025-06-03	35.940	35.940	34.845	35.240	32.485	1,236
2025-06-02	35.350	35.732	34.790	35.390	32.624	634
2025-05-30	35.480	35.800	35.080	35.410	32.642	98
2025-05-29	35.285	35.420	35.070	35.263	32.506	301
2025-05-28	35.700	35.720	34.947	35.329	32.568	483
2025-05-27	35.450	35.990	35.290	35.724	32.931	726
2025-05-23	34.910	35.420	34.800	35.176	32.426	288
2025-05-22	35.365	35.390	34.760	34.952	32.220	1,094
2025-05-21	35.920	35.957	35.255	35.260	32.329	330
2025-05-20	36.100	36.180	35.957	36.015	33.021	280
2025-05-19	35.970	36.440	35.870	35.964	32.974	342
2025-05-16	35.525	36.000	35.470	35.838	32.859	223
2025-05-15	35.446	35.570	35.210	35.390	32.448	193
2025-05-14	35.430	35.600	34.940	35.190	32.265	277
2025-05-13	35.675	35.827	35.276	35.276	32.343	382
2025-05-12	36.185	36.447	35.513	35.696	32.728	725
2025-05-09	36.620	36.620	35.550	35.820	32.842	548
2025-05-08	36.310	36.540	35.755	35.959	32.970	329
2025-05-07	36.000	36.955	35.810	36.700	33.649	723

← NewerPage 6 of 21 · 1,224 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.