LTC Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 37.560 | 37.830 | 37.484 | 37.726 | 33.492 | 146 |
| 2024-11-04 | 37.410 | 38.300 | 37.300 | 37.769 | 33.530 | 1,210 |
| 2024-11-01 | 38.450 | 38.720 | 37.355 | 37.450 | 33.246 | 814 |
| 2024-10-31 | 38.998 | 39.630 | 38.690 | 38.730 | 34.383 | 714 |
| 2024-10-30 | 37.990 | 39.214 | 37.690 | 39.000 | 34.622 | 1,266 |
| 2024-10-29 | 36.084 | 38.035 | 35.580 | 37.920 | 33.664 | 1,617 |
| 2024-10-28 | 35.730 | 35.980 | 35.550 | 35.901 | 31.871 | 371 |
| 2024-10-25 | 35.910 | 35.970 | 35.640 | 35.640 | 31.640 | 86 |
| 2024-10-24 | 35.928 | 36.090 | 35.754 | 35.754 | 31.741 | 456 |
| 2024-10-23 | 35.675 | 35.905 | 35.540 | 35.810 | 31.791 | 502 |
| 2024-10-22 | 35.695 | 35.888 | 35.550 | 35.830 | 31.808 | 487 |
| 2024-10-21 | 36.285 | 36.410 | 35.710 | 35.800 | 31.613 | 856 |
| 2024-10-18 | 36.370 | 36.500 | 36.085 | 36.150 | 31.922 | 781 |
| 2024-10-17 | 36.395 | 36.540 | 36.130 | 36.419 | 32.159 | 323 |
| 2024-10-16 | 35.890 | 36.482 | 35.740 | 36.470 | 32.205 | 1,020 |
| 2024-10-15 | 35.740 | 36.050 | 35.440 | 35.944 | 31.740 | 700 |
| 2024-10-14 | 35.675 | 35.890 | 35.400 | 35.696 | 31.521 | 745 |
| 2024-10-11 | 35.425 | 35.730 | 35.425 | 35.505 | 31.352 | 307 |
| 2024-10-10 | 35.590 | 35.680 | 35.350 | 35.410 | 31.269 | 357 |
| 2024-10-09 | 35.743 | 35.900 | 35.450 | 35.537 | 31.381 | 370 |
| 2024-10-08 | 36.350 | 36.560 | 35.280 | 35.442 | 31.297 | 608 |
| 2024-10-07 | 36.025 | 36.220 | 35.690 | 36.100 | 31.878 | 1,244 |
| 2024-10-04 | 35.880 | 36.017 | 35.545 | 35.920 | 31.719 | 490 |
| 2024-10-03 | 36.000 | 36.200 | 35.820 | 35.826 | 31.636 | 478 |
| 2024-10-02 | 36.600 | 36.770 | 35.830 | 36.195 | 31.962 | 174 |
| 2024-10-01 | 36.800 | 37.090 | 36.490 | 36.559 | 32.283 | 468 |
| 2024-09-30 | 36.670 | 36.840 | 36.463 | 36.520 | 32.249 | 475 |
| 2024-09-27 | 36.725 | 36.850 | 36.400 | 36.757 | 32.458 | 173 |
| 2024-09-26 | 37.070 | 37.140 | 36.505 | 36.570 | 32.293 | 453 |
| 2024-09-25 | 36.975 | 37.210 | 36.570 | 37.130 | 32.787 | 526 |
| 2024-09-24 | 36.620 | 37.210 | 36.580 | 36.960 | 32.637 | 384 |
| 2024-09-23 | 36.250 | 36.740 | 36.030 | 36.570 | 32.293 | 895 |
| 2024-09-20 | 35.875 | 36.300 | 35.810 | 36.125 | 31.900 | 345 |
| 2024-09-19 | 37.665 | 37.870 | 36.330 | 36.530 | 32.090 | 1,719 |
| 2024-09-18 | 37.360 | 37.655 | 36.520 | 37.655 | 33.078 | 692 |
| 2024-09-17 | 38.200 | 38.200 | 37.510 | 37.690 | 33.109 | 310 |
| 2024-09-16 | 37.720 | 37.900 | 37.570 | 37.822 | 33.225 | 3,288 |
| 2024-09-13 | 37.620 | 37.766 | 37.440 | 37.579 | 33.011 | 517 |
| 2024-09-12 | 37.095 | 37.310 | 36.900 | 37.310 | 32.775 | 273 |
| 2024-09-11 | 36.785 | 36.950 | 36.443 | 36.906 | 32.420 | 297 |
| 2024-09-10 | 36.660 | 36.990 | 36.610 | 36.780 | 32.309 | 215 |
| 2024-09-09 | 36.660 | 36.722 | 35.790 | 36.620 | 32.169 | 413 |
| 2024-09-06 | 36.870 | 36.930 | 36.260 | 36.485 | 32.050 | 287 |
| 2024-09-05 | 36.790 | 37.030 | 36.470 | 36.665 | 32.209 | 115 |
| 2024-09-04 | 36.210 | 36.540 | 36.100 | 36.260 | 31.853 | 152 |
| 2024-09-03 | 36.680 | 36.755 | 36.460 | 36.630 | 32.178 | 564 |
| 2024-08-30 | 36.600 | 36.890 | 36.440 | 36.551 | 32.108 | 824 |
| 2024-08-29 | 36.730 | 36.820 | 36.050 | 36.550 | 32.107 | 410 |
| 2024-08-28 | 36.610 | 37.050 | 36.543 | 36.650 | 32.195 | 345 |
| 2024-08-27 | 36.250 | 36.665 | 36.030 | 36.665 | 32.208 | 274 |
| 2024-08-23 | 35.590 | 36.290 | 35.450 | 36.180 | 31.782 | 593 |
| 2024-08-22 | 35.820 | 35.880 | 35.250 | 35.560 | 31.238 | 301 |
| 2024-08-21 | 36.040 | 36.380 | 35.757 | 35.936 | 31.401 | 168 |
| 2024-08-20 | 35.685 | 35.786 | 35.600 | 35.705 | 31.199 | 284 |
| 2024-08-19 | 35.855 | 36.020 | 35.600 | 35.960 | 31.422 | 315 |
| 2024-08-16 | 35.965 | 36.210 | 35.750 | 36.070 | 31.518 | 209 |
| 2024-08-15 | 36.100 | 36.170 | 35.767 | 36.030 | 31.483 | 221 |
| 2024-08-14 | 35.875 | 36.000 | 35.800 | 35.905 | 31.374 | 288 |
| 2024-08-13 | 36.090 | 36.290 | 35.770 | 35.962 | 31.424 | 107 |
| 2024-08-12 | 36.180 | 36.180 | 35.700 | 35.720 | 31.212 | 802 |
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.