LTC - LTC Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201745.7646.2945.7545.9645.96170,500
Dec 12, 201745.4945.7345.2445.6245.62206,000
Dec 11, 201745.3545.5745.2345.4145.41113,500
Dec 08, 201745.3845.6345.2345.3345.33131,400
Dec 07, 201745.1245.3844.9145.2445.24204,300
Dec 06, 201745.3545.5545.0245.1345.13161,800
Dec 05, 201745.7745.9145.2545.3545.35212,800
Dec 04, 201746.3646.4345.6845.7345.73199,800
Dec 01, 201746.0046.3745.5346.2046.20183,300
Nov 30, 201746.4646.4645.5645.8445.84327,600
Nov 29, 201746.5146.6346.2846.3746.37191,400
Nov 28, 201746.5846.7546.3346.5146.51227,700
Nov 27, 201746.6446.9946.4546.4746.47181,100
Nov 24, 201746.2346.7546.2346.6446.64145,200
Nov 22, 201746.8246.8546.4246.4746.47287,700
Nov 21, 201746.4246.7846.2546.7146.71413,500
Nov 21, 20170.19 Dividend
Nov 20, 201746.7546.8946.1546.4046.21368,000
Nov 17, 201747.0247.2946.6146.6246.43395,700
Nov 16, 201747.0747.4346.7547.2347.04252,900
Nov 15, 201748.0049.5946.4747.0046.81449,200
Nov 14, 201748.3148.7447.9948.0047.80311,000
Nov 13, 201747.7648.4347.7648.2648.06233,900
Nov 10, 201746.9148.1546.8847.6347.43210,300
Nov 09, 201747.2847.7546.8347.0946.90205,600
Nov 08, 201747.4047.4346.9047.3147.12157,900
Nov 07, 201747.2047.5747.0147.4247.23135,500
Nov 06, 201746.8547.5046.5947.1947.00209,900
Nov 03, 201746.3646.7846.1546.7046.51152,700
Nov 02, 201746.6846.9646.2146.3146.12207,500
Nov 01, 201746.5546.6546.0646.5446.35175,800
Oct 31, 201746.5846.6746.0446.5146.32172,500
Oct 30, 201746.6246.7146.1846.5346.34136,200
Oct 27, 201745.9146.6345.6746.6146.42268,200
Oct 26, 201746.4846.4945.7245.7845.59243,800
Oct 25, 201746.6746.8646.1546.1946.00176,400
Oct 24, 201747.1647.1746.2946.7546.56207,000
Oct 23, 201747.2447.4547.0247.0446.85159,600
Oct 20, 201747.4147.4847.0047.3447.15187,800
Oct 20, 20170.19 Dividend
Oct 19, 201747.4547.5547.1547.4447.06141,500
Oct 18, 201747.4447.7047.3047.5247.14131,500
Oct 17, 201747.0847.4247.0047.2746.8974,800
Oct 16, 201747.3047.3947.0247.1946.8190,700
Oct 13, 201747.2247.2746.9447.2346.85135,700
Oct 12, 201747.0647.2346.7747.1446.76138,000
Oct 11, 201747.1447.3546.9847.0246.64145,900
Oct 10, 201747.1947.3746.7546.9946.61142,400
Oct 09, 201746.9247.2246.7846.9646.58140,600
Oct 06, 201746.8146.9846.2546.9246.54140,300
Oct 05, 201747.0547.1546.8446.8746.49146,800
Oct 04, 201747.0947.1346.8047.0046.62138,300
Oct 03, 201747.0947.2846.6447.0646.68230,800
Oct 02, 201746.9347.1546.6247.1046.72199,200
Sep 29, 201747.0047.0846.6046.9846.60264,100
Sep 28, 201746.7147.0046.5546.8746.49266,800
Sep 27, 201746.3246.8046.0046.7246.34245,000
Sep 26, 201747.0147.1746.3346.5146.13245,800
Sep 25, 201746.7147.3246.4647.0446.66305,100
Sep 22, 201747.1647.3646.2646.3946.02245,600
Sep 21, 201747.4247.5346.7246.8246.44268,800
Sep 20, 201747.5547.6447.1747.4247.04203,100
Sep 20, 20170.19 Dividend
Sep 19, 201748.4648.4647.2247.6047.03340,800
Sep 18, 201748.9148.9448.1448.3247.74290,000
Sep 15, 201748.9948.9948.3848.9348.34381,800
Sep 14, 201748.7048.8548.1648.8548.26154,800
Sep 13, 201748.6548.8048.3348.7348.14215,600
Sep 12, 201749.3249.5548.5148.6948.10154,800
Sep 11, 201749.1149.5549.0949.3748.78128,700
Sep 08, 201748.9549.4648.6949.1148.52137,200
Sep 07, 201748.8149.2248.2849.0048.41116,000
Sep 06, 201748.7449.1648.6148.6448.05168,600
Sep 05, 201748.8949.1548.2748.5447.96281,300
Sep 01, 201748.6048.9448.5748.7948.20103,900
Aug 31, 201748.4348.8348.2248.6348.04158,100
Aug 30, 201747.9648.3447.7348.2247.64136,200
Aug 29, 201747.6548.3547.6548.0747.49192,600
Aug 28, 201748.4248.5647.3947.6547.08199,300
Aug 25, 201748.3648.6248.1148.3247.7492,600
Aug 24, 201748.1648.4048.1048.1647.58165,100
Aug 23, 201747.7248.2047.6348.0747.4999,400
Aug 22, 201748.2848.3747.4447.7747.19135,400
Aug 21, 201747.1148.3946.9948.2247.64205,300
Aug 21, 20170.19 Dividend
Aug 18, 201747.5247.5747.0247.1146.35210,500
Aug 17, 201748.0048.1647.6947.8647.09227,100
Aug 16, 201747.4348.5647.4348.2147.44230,400
Aug 15, 201747.5047.5046.8047.3346.57200,300
Aug 14, 201746.7547.9646.5547.6546.89383,400
Aug 11, 201748.0048.0646.0046.4945.74624,400
Aug 10, 201748.7649.6748.1048.3047.53425,000
Aug 09, 201750.5950.5949.7450.2249.42168,700
Aug 08, 201750.2950.5550.2250.3249.51146,700
Aug 07, 201750.8250.8850.3650.5049.69127,800
Aug 04, 201750.8751.0850.5950.8049.99145,300
Aug 03, 201750.2251.2450.2251.0650.24235,800
Aug 02, 201750.8751.1550.2550.2549.44283,400
Aug 01, 201751.7451.8451.0151.0650.24167,800
Jul 31, 201751.3151.6850.7651.6450.81181,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...