LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.260	36.670	34.110	35.520	32.567	163
2025-05-02	35.970	36.030	35.390	35.582	32.624	224
2025-05-01	35.990	35.990	35.530	35.794	32.818	220
2025-04-30	35.540	35.850	35.040	35.850	32.870	285
2025-04-29	35.440	35.840	35.310	35.630	32.668	456
2025-04-28	35.436	35.550	35.170	35.220	32.292	188
2025-04-25	35.555	35.600	34.970	35.223	32.295	516
2025-04-24	35.703	35.740	35.300	35.490	32.540	285
2025-04-23	36.200	36.376	35.740	35.740	32.769	306
2025-04-22	35.750	36.012	35.370	35.800	32.824	594
2025-04-17	35.100	35.750	35.079	35.590	32.631	413
2025-04-16	35.250	35.365	34.910	35.125	32.031	469
2025-04-15	34.670	34.957	34.630	34.957	31.878	171
2025-04-14	34.355	34.690	34.220	34.648	31.595	1,012
2025-04-11	33.710	34.100	33.515	34.024	31.027	664
2025-04-10	33.875	34.480	33.420	33.775	30.800	1,301
2025-04-09	32.320	34.230	31.550	33.920	30.932	1,502
2025-04-08	35.500	35.500	33.080	33.210	30.284	1,279
2025-04-07	34.010	34.830	33.080	34.025	31.028	1,367
2025-04-04	35.000	35.765	34.680	34.875	31.803	453
2025-04-03	35.240	36.120	35.100	35.453	32.330	531
2025-04-02	35.490	35.770	35.160	35.640	32.500	527
2025-04-01	35.535	35.850	35.170	35.210	32.108	732
2025-03-31	35.390	35.710	35.253	35.275	32.168	2,878
2025-03-28	35.820	35.820	34.820	34.934	31.856	2,906
2025-03-27	35.150	35.360	34.779	34.870	31.798	130
2025-03-26	34.850	35.230	34.520	35.022	31.937	568
2025-03-25	34.975	35.090	34.690	34.800	31.734	251
2025-03-24	34.680	35.048	34.638	34.958	31.878	1,153
2025-03-21	34.720	35.100	34.420	34.735	31.675	719
2025-03-20	35.684	35.684	35.118	35.118	31.851	698
2025-03-19	35.685	35.710	35.130	35.522	32.217	385
2025-03-18	35.980	36.400	35.780	35.820	32.488	180
2025-03-17	35.900	36.170	35.800	36.170	32.805	498
2025-03-14	35.300	36.260	34.430	35.726	32.403	214
2025-03-13	35.420	36.030	34.590	35.275	31.993	263
2025-03-12	35.580	35.880	34.970	35.290	32.007	426
2025-03-11	36.340	36.540	35.497	35.593	32.282	379
2025-03-10	36.000	36.680	35.900	36.385	33.000	273
2025-03-07	35.800	36.230	35.650	36.230	32.860	321
2025-03-06	35.740	35.930	35.270	35.520	32.216	320
2025-03-05	36.050	36.160	35.350	35.980	32.633	751
2025-03-04	35.795	36.200	35.585	35.858	32.522	650
2025-03-03	34.760	35.720	34.660	35.720	32.397	4,936
2025-02-28	34.860	35.050	34.600	34.655	31.431	541
2025-02-27	34.625	35.010	34.460	34.860	31.617	439
2025-02-26	34.500	34.675	34.300	34.390	31.191	645
2025-02-25	34.250	34.470	33.825	34.350	31.155	745
2025-02-24	34.400	34.918	34.248	34.665	31.440	1,007
2025-02-21	34.825	34.990	34.100	34.108	30.935	495
2025-02-20	34.735	34.910	34.540	34.785	31.549	707
2025-02-19	35.620	35.620	34.590	34.824	31.412	1,610
2025-02-18	34.345	34.975	34.240	34.630	31.237	925
2025-02-14	34.690	34.690	34.380	34.478	31.100	567
2025-02-13	34.450	34.450	33.800	34.330	30.966	231
2025-02-12	33.540	33.840	33.360	33.840	30.525	1,201
2025-02-11	33.900	34.000	33.410	33.796	30.485	2,421
2025-02-10	33.965	33.980	33.620	33.899	30.578	621
2025-02-07	34.610	34.610	33.950	34.127	30.783	420
2025-02-06	34.775	34.950	34.470	34.470	31.093	178

← NewerPage 7 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.