LTC Properties, Inc. (LTC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

37.69

+0.29

(+0.78%)

At close: 04:00PM EDT

37.71

+0.02

(+0.05%)

After hours:

06:50PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	37.55	37.73	37.43	37.69	37.69	303,700
Sept 12, 2024	37.15	37.42	36.99	37.40	37.40	173,800
Sept 11, 2024	36.71	37.00	36.38	36.97	36.97	143,300
Sept 10, 2024	36.71	37.04	36.71	36.96	36.96	150,100
Sept 09, 2024	36.53	36.71	36.36	36.60	36.60	208,400
Sept 06, 2024	36.93	36.93	36.24	36.67	36.67	211,100
Sept 05, 2024	36.70	36.99	36.44	36.73	36.73	156,200
Sept 04, 2024	36.15	36.59	36.15	36.55	36.55	172,600
Sept 03, 2024	36.50	36.78	36.05	36.22	36.22	389,800
Aug 30, 2024	36.60	36.83	36.45	36.73	36.73	270,300
Aug 29, 2024	36.73	36.74	36.36	36.43	36.43	164,000
Aug 28, 2024	36.61	36.96	36.52	36.64	36.64	347,800
Aug 27, 2024	36.24	36.77	36.06	36.60	36.60	542,700
Aug 26, 2024	36.34	36.45	36.07	36.24	36.24	575,600
Aug 23, 2024	35.60	36.32	35.53	36.15	36.15	280,100
Aug 22, 2024	35.76	35.82	35.32	35.38	35.38	206,800
Aug 22, 2024	0.19 Dividend
Aug 21, 2024	36.00	36.00	35.70	35.93	35.74	312,500
Aug 20, 2024	35.75	35.92	35.55	35.76	35.57	287,100
Aug 19, 2024	35.85	36.00	35.60	35.74	35.55	269,300
Aug 16, 2024	35.90	36.15	35.69	35.70	35.51	245,400
Aug 15, 2024	36.05	36.16	35.74	36.00	35.81	322,600
Aug 14, 2024	35.96	36.02	35.75	35.86	35.67	211,300
Aug 13, 2024	36.09	36.10	35.72	35.83	35.64	207,100
Aug 12, 2024	36.06	36.12	35.65	35.90	35.71	260,600
Aug 09, 2024	36.09	36.09	35.77	35.98	35.79	174,700
Aug 08, 2024	35.99	36.16	35.79	35.91	35.72	237,600
Aug 07, 2024	36.18	36.30	35.79	35.82	35.63	204,500
Aug 06, 2024	35.41	36.45	35.25	35.95	35.76	337,200
Aug 05, 2024	35.10	35.94	35.05	35.38	35.19	319,300
Aug 02, 2024	35.36	36.28	35.26	36.00	35.81	349,700
Aug 01, 2024	35.84	35.92	35.17	35.75	35.56	536,700
Jul 31, 2024	35.64	36.18	35.12	35.71	35.52	624,500
Jul 30, 2024	36.64	37.12	35.37	35.49	35.30	555,500
Jul 29, 2024	38.10	38.15	37.61	37.79	37.59	218,600
Jul 26, 2024	38.13	38.28	37.78	38.15	37.95	229,500
Jul 25, 2024	37.48	38.27	37.45	37.77	37.57	335,100
Jul 24, 2024	37.55	38.04	37.27	37.28	37.08	326,800
Jul 23, 2024	36.84	37.68	36.71	37.60	37.40	447,100
Jul 23, 2024	0.19 Dividend
Jul 22, 2024	36.57	37.25	36.51	37.11	36.72	269,900
Jul 19, 2024	36.84	37.07	36.60	36.66	36.28	221,100
Jul 18, 2024	36.50	37.14	36.49	36.74	36.36	332,200
Jul 17, 2024	36.37	36.98	36.37	36.60	36.22	215,200
Jul 16, 2024	36.20	36.48	36.02	36.37	35.99	307,500
Jul 15, 2024	35.73	36.17	35.66	35.94	35.57	316,400
Jul 12, 2024	35.38	35.80	35.24	35.57	35.20	274,500
Jul 11, 2024	34.98	35.43	34.80	35.12	34.76	281,200
Jul 10, 2024	34.16	34.58	34.11	34.54	34.18	239,600
Jul 09, 2024	34.32	34.42	34.00	34.07	33.72	517,500
Jul 08, 2024	34.65	34.80	34.29	34.31	33.95	281,800
Jul 05, 2024	34.37	34.55	34.22	34.52	34.16	164,200
Jul 03, 2024	34.52	34.55	34.24	34.28	33.92	81,000
Jul 02, 2024	34.52	34.54	34.24	34.47	34.11	198,200
Jul 01, 2024	34.39	34.56	34.04	34.44	34.08	266,200
Jun 28, 2024	34.36	34.57	34.15	34.50	34.14	791,200
Jun 27, 2024	33.57	34.14	33.48	34.13	33.78	281,100
Jun 26, 2024	33.24	33.56	33.12	33.47	33.12	266,500
Jun 25, 2024	34.03	34.03	33.43	33.44	33.09	182,900
Jun 24, 2024	33.93	34.35	33.92	34.10	33.75	275,200
Jun 21, 2024	33.60	34.04	33.53	33.90	33.55	702,500
Jun 20, 2024	33.65	33.85	33.50	33.54	33.19	152,500
Jun 20, 2024	0.19 Dividend
Jun 18, 2024	33.71	33.99	33.70	33.91	33.37	133,400
Jun 17, 2024	33.55	33.70	33.37	33.68	33.14	297,100
Jun 14, 2024	33.75	34.01	33.44	33.66	33.12	353,300
Jun 13, 2024	33.70	34.08	33.66	33.93	33.39	236,500
Jun 12, 2024	34.22	34.36	33.77	33.77	33.23	183,700
Jun 11, 2024	33.44	33.76	33.34	33.62	33.08	226,800
Jun 10, 2024	33.80	33.96	33.58	33.61	33.07	353,500
Jun 07, 2024	34.05	34.16	33.92	33.95	33.41	229,300
Jun 06, 2024	34.34	34.49	34.29	34.35	33.80	117,400
Jun 05, 2024	34.64	34.69	34.39	34.41	33.86	184,800
Jun 04, 2024	34.60	34.88	34.52	34.69	34.14	269,900
Jun 03, 2024	34.45	34.70	34.43	34.67	34.12	293,400
May 31, 2024	34.12	34.54	34.01	34.40	33.85	409,500
May 30, 2024	33.91	34.06	33.85	34.02	33.48	229,400
May 29, 2024	33.88	33.94	33.49	33.58	33.05	162,400
May 28, 2024	34.33	34.48	34.02	34.05	33.51	158,200
May 24, 2024	34.38	34.40	34.19	34.33	33.78	137,000
May 23, 2024	34.45	34.47	34.14	34.17	33.63	169,500
May 22, 2024	34.89	35.03	34.55	34.60	34.05	160,800
May 22, 2024	0.19 Dividend
May 21, 2024	34.75	35.24	34.61	35.10	34.35	190,700
May 20, 2024	34.75	34.91	34.64	34.68	33.94	204,300
May 17, 2024	34.74	34.86	34.58	34.76	34.02	131,500
May 16, 2024	34.59	34.75	34.43	34.64	33.90	175,000
May 15, 2024	34.90	34.94	34.42	34.55	33.82	255,300
May 14, 2024	34.50	34.67	34.39	34.62	33.88	218,800
May 13, 2024	34.26	34.38	34.12	34.25	33.52	166,300
May 10, 2024	34.20	34.20	33.89	34.06	33.34	148,300
May 09, 2024	33.75	34.19	33.68	34.09	33.37	309,300
May 08, 2024	33.52	33.68	33.36	33.64	32.93	133,800
May 07, 2024	33.32	33.64	33.32	33.58	32.87	328,100
May 06, 2024	33.45	33.52	33.26	33.28	32.57	193,300
May 03, 2024	33.80	33.86	33.17	33.45	32.74	279,300
May 02, 2024	33.68	33.94	33.54	33.61	32.90	453,500
May 01, 2024	33.02	33.85	32.96	33.50	32.79	354,700
Apr 30, 2024	32.95	33.50	32.58	33.10	32.40	387,300
Apr 29, 2024	32.64	32.84	32.46	32.49	31.80	278,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,770.82-137.21(-0.17%)

LTC Properties, Inc. (LTC)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,770.82
-137.21(-0.17%)