LTC Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.670	34.915	34.550	34.650	31.255	291
2025-02-04	34.700	34.700	34.200	34.218	30.865	357
2025-02-03	34.180	34.395	33.900	34.232	30.878	1,159
2025-01-31	34.820	34.820	33.980	34.040	30.705	293
2025-01-30	34.380	34.430	34.150	34.380	31.012	293
2025-01-29	34.550	34.636	33.665	33.719	30.416	360
2025-01-28	34.810	35.120	34.620	34.644	31.250	786
2025-01-27	34.550	35.350	34.550	35.070	31.634	428
2025-01-24	34.050	34.630	33.905	34.600	31.210	508
2025-01-23	34.200	34.600	33.940	34.120	30.777	578
2025-01-22	35.165	35.250	34.120	34.470	30.921	1,576
2025-01-21	35.850	35.850	35.010	35.329	31.692	421
2025-01-17	34.974	35.198	34.790	35.160	31.540	4,049
2025-01-16	34.475	34.950	34.366	34.702	31.129	442
2025-01-15	34.610	35.030	34.200	34.326	30.793	164
2025-01-14	34.120	34.320	33.770	34.105	30.594	642
2025-01-13	33.570	33.678	33.190	33.678	30.211	315
2025-01-10	33.800	33.950	33.000	33.282	29.855	831
2025-01-08	34.150	34.243	33.750	34.000	30.500	428
2025-01-07	34.200	34.301	33.540	33.762	30.286	796
2025-01-06	34.300	34.300	33.710	33.710	30.240	546
2025-01-03	34.045	34.360	33.700	34.302	30.771	401
2025-01-02	34.670	35.000	33.982	33.982	30.483	1,138
2024-12-31	34.780	34.798	34.432	34.520	30.966	363
2024-12-30	34.475	34.600	34.092	34.275	30.746	636
2024-12-27	34.750	34.900	34.306	34.310	30.778	304
2024-12-24	34.220	34.830	34.220	34.640	31.074	272
2024-12-23	34.975	35.060	34.472	34.650	31.083	1,087
2024-12-20	34.605	35.345	34.450	35.057	31.278	1,247
2024-12-19	35.580	35.930	35.130	35.512	31.683	587
2024-12-18	36.510	36.770	35.900	36.000	32.119	174
2024-12-17	36.285	36.650	36.150	36.490	32.556	397
2024-12-16	37.205	37.230	36.665	36.665	32.712	2,347
2024-12-13	36.970	37.180	36.850	37.012	33.022	516
2024-12-12	37.220	37.570	36.836	36.836	32.865	179
2024-12-11	37.560	37.780	37.080	37.080	33.082	208
2024-12-10	37.510	37.830	37.200	37.800	33.725	396
2024-12-09	37.710	37.950	37.580	37.654	33.595	307
2024-12-06	37.935	38.105	37.440	37.625	33.569	370
2024-12-05	38.000	38.090	37.800	38.020	33.921	589
2024-12-04	38.000	38.330	37.900	38.051	33.949	239
2024-12-03	38.090	38.290	37.820	38.036	33.935	219
2024-12-02	38.590	38.680	38.055	38.160	34.046	1,066
2024-11-29	38.940	39.170	38.650	38.800	34.617	623
2024-11-27	39.135	39.430	38.980	39.098	34.883	290
2024-11-26	38.540	38.974	38.430	38.740	34.563	596
2024-11-25	38.750	39.402	38.630	38.895	34.702	601
2024-11-22	38.840	39.140	38.590	38.705	34.532	582
2024-11-21	38.180	38.680	38.180	38.610	34.447	1,591
2024-11-20	38.505	38.650	38.000	38.220	33.930	386
2024-11-19	37.955	38.234	37.770	38.234	33.942	1,354
2024-11-18	38.410	38.410	37.770	37.875	33.624	712
2024-11-15	38.416	38.695	37.890	38.400	34.090	1,077
2024-11-14	38.500	38.770	37.990	38.430	34.116	717
2024-11-13	39.520	39.584	39.010	39.104	34.715	523
2024-11-12	39.420	39.882	39.100	39.776	35.311	1,356
2024-11-11	39.410	39.450	38.788	39.384	34.963	642
2024-11-08	38.840	39.708	38.840	39.480	35.049	146
2024-11-07	37.960	38.785	37.960	38.680	34.338	772
2024-11-06	38.405	38.405	37.595	37.880	33.628	317

← NewerPage 8 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.