LTC - LTC Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202046.1846.1843.4644.8344.83588,600
Feb 27, 202049.3549.6147.0447.0647.06395,200
Feb 26, 202049.6050.5049.3549.8849.88390,500
Feb 25, 202050.1550.3349.1049.3149.31334,100
Feb 24, 202048.8850.0948.8650.0450.04253,900
Feb 21, 202049.4449.8848.7749.6749.67331,300
Feb 20, 202048.5048.9748.1348.8148.81271,400
Feb 19, 202048.7648.8548.1048.4948.49161,000
Feb 19, 20200.19 Dividend
Feb 18, 202049.1949.3048.4948.9548.76210,100
Feb 14, 202048.8649.6148.8649.1548.96169,000
Feb 13, 202047.9449.1347.9448.9048.71269,500
Feb 12, 202047.7048.2947.4648.0247.83251,200
Feb 11, 202047.7047.9947.5247.6547.47152,200
Feb 10, 202047.5247.7347.4347.6747.48134,900
Feb 07, 202047.5547.7247.2647.3447.1696,400
Feb 06, 202047.0547.5947.0047.3947.21139,400
Feb 05, 202046.8147.2946.7347.0046.82176,600
Feb 04, 202046.6046.9646.3246.8146.63178,100
Feb 03, 202046.2546.8046.1546.5446.36226,700
Jan 31, 202046.4846.7145.8946.1645.98313,600
Jan 30, 202046.7346.9746.3446.4846.30167,100
Jan 29, 202046.9147.0746.7046.8046.62106,200
Jan 28, 202046.8447.1746.8046.8646.6893,600
Jan 27, 202046.6647.1446.6646.8346.65121,100
Jan 24, 202047.1547.1946.7846.9546.77200,400
Jan 23, 202046.6647.1446.5647.1446.96211,100
Jan 22, 202047.1947.4046.6546.6646.48158,200
Jan 22, 20200.19 Dividend
Jan 21, 202046.8247.3846.8047.3146.94306,800
Jan 17, 202046.9447.0346.5546.7246.35222,400
Jan 16, 202046.2546.9746.1546.8346.46167,900
Jan 15, 202045.6646.4545.6546.1945.83200,300
Jan 14, 202045.9046.0045.1845.6945.33235,300
Jan 13, 202045.1246.2345.0746.1045.74330,700
Jan 10, 202044.8845.2844.7545.1644.80244,700
Jan 09, 202044.6045.1444.4244.8844.53267,700
Jan 08, 202044.6544.8044.3544.5844.23242,700
Jan 07, 202044.7544.9644.4344.6444.29201,300
Jan 06, 202044.7445.3444.5845.0144.66278,900
Jan 03, 202044.0244.9243.9944.8844.53298,400
Jan 02, 202045.1445.1843.7844.0243.67271,600
Dec 31, 201944.2844.8344.2844.7744.42393,500
Dec 30, 201944.1344.4443.9844.4044.05223,600
Dec 27, 201944.0844.3743.9744.2443.89305,400
Dec 26, 201943.9244.2043.8043.8843.53154,500
Dec 24, 201944.1044.1943.8843.9043.5597,700
Dec 23, 201944.5944.7043.9544.0243.67223,300
Dec 20, 201944.4244.8444.3044.5544.20530,100
Dec 20, 20190.19 Dividend
Dec 19, 201944.1244.6244.1244.5343.99257,300
Dec 18, 201943.7644.4543.7644.1643.62244,600
Dec 17, 201944.1244.3143.6643.7543.22293,300
Dec 16, 201944.0444.2843.3844.1043.57458,600
Dec 13, 201944.5044.7743.6844.1043.57405,900
Dec 12, 201945.3945.6544.4544.5043.96386,000
Dec 11, 201946.0046.3145.1145.4744.92356,000
Dec 10, 201946.4846.5645.9146.0845.52493,600
Dec 09, 201947.1847.3646.9447.0346.46259,800
Dec 06, 201947.4847.9547.1247.1846.61263,600
Dec 05, 201947.0747.3746.9347.1346.56236,400
Dec 04, 201947.0847.7747.0147.1446.57194,900
Dec 03, 201946.5747.3146.5747.2146.64200,500
Dec 02, 201946.8847.2846.3946.4145.85176,400
Nov 29, 201947.4547.7546.7946.8146.24146,400
Nov 27, 201946.7047.5846.6047.5446.96164,300
Nov 26, 201946.1946.8346.1446.6446.07205,400
Nov 25, 201945.9146.4545.8746.1745.61188,300
Nov 22, 201945.8145.9445.2245.5845.03217,600
Nov 21, 201946.7646.8245.6345.6345.08198,300
Nov 20, 201947.2547.4046.5346.7546.18245,600
Nov 20, 20190.19 Dividend
Nov 19, 201947.2647.6747.1647.4846.72178,200
Nov 18, 201946.5047.3346.5047.1646.40191,300
Nov 15, 201946.4646.6246.0346.4645.71194,800
Nov 14, 201946.1646.5346.0946.4045.65267,000
Nov 13, 201946.2046.5746.1046.1645.42194,400
Nov 12, 201946.8346.9346.0646.1145.37215,300
Nov 11, 201946.5046.9246.1446.6645.91244,700
Nov 08, 201946.9447.1646.2846.3945.64269,000
Nov 07, 201948.0448.3446.7047.0446.28317,300
Nov 06, 201948.5949.0047.9148.0547.28250,100
Nov 05, 201950.0050.0548.1048.5947.81344,400
Nov 04, 201950.5850.8050.0850.2049.39254,800
Nov 01, 201952.1052.8049.7550.4449.63451,300
Oct 31, 201951.9152.0851.4751.8551.02202,100
Oct 30, 201951.2251.8751.0551.6650.83376,300
Oct 29, 201951.3551.7651.0951.2650.44194,800
Oct 28, 201950.7751.4350.7451.1650.34200,200
Oct 25, 201952.5152.5150.6350.7649.94413,400
Oct 24, 201952.9353.0452.5052.9252.07167,000
Oct 23, 201952.3053.0252.2052.8852.03172,200
Oct 22, 201952.6752.8252.0752.0751.23190,000
Oct 22, 20190.19 Dividend
Oct 21, 201952.3552.7052.3052.6251.59183,700
Oct 18, 201951.8752.4251.8252.3451.31151,800
Oct 17, 201951.4951.9851.4951.9550.93195,800
Oct 16, 201951.1651.6150.8951.4250.41186,600
Oct 15, 201951.0951.2450.7051.1750.17163,700
Oct 14, 201951.0751.1550.7651.0450.04134,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...