NYSE - Nasdaq Real Time Price USD

LTC Properties, Inc. (LTC)

31.75 +0.26 (+0.83%)
As of 11:17 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 31.24 31.89 31.24 31.75 31.75 90,924
Apr 18, 2024 31.61 31.86 31.57 31.68 31.68 213,300
Apr 17, 2024 31.50 31.70 31.28 31.59 31.59 152,500
Apr 16, 2024 31.39 31.63 31.28 31.31 31.31 153,000
Apr 15, 2024 31.75 31.75 31.29 31.56 31.56 192,800
Apr 12, 2024 31.82 31.88 31.45 31.62 31.62 388,700
Apr 11, 2024 31.56 31.93 31.40 31.93 31.93 291,500
Apr 10, 2024 32.28 32.32 31.14 31.34 31.34 389,100
Apr 9, 2024 32.17 32.73 32.17 32.72 32.72 394,900
Apr 8, 2024 31.96 32.18 31.85 32.12 32.12 241,400
Apr 5, 2024 31.50 32.07 31.39 31.91 31.91 352,700
Apr 4, 2024 31.87 32.07 31.36 31.50 31.50 229,600
Apr 3, 2024 31.70 31.81 31.52 31.60 31.60 240,800
Apr 2, 2024 32.20 32.20 31.63 31.71 31.71 335,900
Apr 1, 2024 32.62 32.62 32.26 32.32 32.32 328,000
Mar 28, 2024 32.61 32.76 32.36 32.51 32.51 670,200
Mar 27, 2024 32.44 32.52 32.35 32.48 32.48 356,500
Mar 26, 2024 32.71 32.75 32.17 32.20 32.20 366,600
Mar 25, 2024 32.62 32.73 32.53 32.57 32.57 303,300
Mar 22, 2024 33.00 33.06 32.48 32.57 32.57 334,100
Mar 21, 2024 32.72 32.94 32.57 32.88 32.88 230,100
Mar 20, 2024 0.19 Dividend
Mar 20, 2024 32.07 32.59 32.02 32.58 32.58 221,600
Mar 19, 2024 32.24 32.55 31.99 32.46 32.27 258,200
Mar 18, 2024 32.23 32.46 32.15 32.25 32.06 250,700
Mar 15, 2024 31.75 32.22 31.75 32.19 32.00 515,600
Mar 14, 2024 32.23 32.27 31.84 32.04 31.85 258,000
Mar 13, 2024 32.28 32.57 32.28 32.38 32.19 319,900
Mar 12, 2024 32.04 32.33 32.00 32.31 32.12 171,100
Mar 11, 2024 32.31 32.34 32.10 32.21 32.02 137,500
Mar 8, 2024 32.12 32.27 32.02 32.26 32.07 229,200
Mar 7, 2024 31.93 31.99 31.76 31.88 31.69 240,700
Mar 6, 2024 31.82 32.03 31.70 31.72 31.53 304,500
Mar 5, 2024 31.82 31.98 31.66 31.73 31.54 200,900
Mar 4, 2024 31.46 31.91 31.28 31.91 31.72 292,100
Mar 1, 2024 31.40 31.68 31.25 31.46 31.28 290,800
Feb 29, 2024 31.90 31.90 31.38 31.46 31.28 448,300
Feb 28, 2024 31.50 31.94 31.47 31.61 31.42 362,600
Feb 27, 2024 31.64 31.84 31.60 31.69 31.50 308,100
Feb 26, 2024 31.73 31.91 31.39 31.43 31.25 342,100
Feb 23, 2024 32.14 32.18 31.84 31.84 31.65 199,000
Feb 22, 2024 32.06 32.16 31.87 32.11 31.92 242,100
Feb 21, 2024 31.97 32.34 31.82 32.21 32.02 256,400
Feb 20, 2024 0.19 Dividend
Feb 20, 2024 31.23 32.26 31.20 31.92 31.73 363,500
Feb 16, 2024 30.92 31.66 30.59 31.51 31.14 437,200
Feb 15, 2024 31.10 31.50 31.10 31.47 31.10 243,400
Feb 14, 2024 30.94 31.13 30.77 30.98 30.61 224,200
Feb 13, 2024 30.57 30.86 30.35 30.72 30.36 570,000
Feb 12, 2024 31.10 31.38 31.03 31.22 30.85 379,700
Feb 9, 2024 30.59 31.03 30.42 31.03 30.66 260,900
Feb 8, 2024 30.30 30.73 30.30 30.64 30.28 279,300
Feb 7, 2024 30.50 30.61 30.30 30.31 29.95 251,400
Feb 6, 2024 30.50 30.75 30.43 30.52 30.16 290,200
Feb 5, 2024 30.77 30.77 30.50 30.50 30.14 275,100
Feb 2, 2024 31.13 31.23 30.66 30.95 30.58 276,300
Feb 1, 2024 31.22 31.51 30.95 31.47 31.10 274,000
Jan 31, 2024 32.10 32.13 31.16 31.17 30.80 541,300
Jan 30, 2024 32.03 32.14 31.74 32.04 31.66 198,600
Jan 29, 2024 31.96 32.23 31.84 32.14 31.76 227,300
Jan 26, 2024 32.03 32.14 31.80 31.99 31.61 241,900
Jan 25, 2024 31.92 32.07 31.69 31.84 31.46 217,800
Jan 24, 2024 32.09 32.14 31.43 31.50 31.13 254,300
Jan 23, 2024 32.17 32.19 31.67 31.83 31.45 172,100
Jan 22, 2024 0.19 Dividend
Jan 22, 2024 31.95 32.19 31.84 31.99 31.61 252,300
Jan 19, 2024 31.85 32.09 31.55 32.05 31.48 301,200
Jan 18, 2024 32.00 32.16 31.41 31.67 31.11 355,300
Jan 17, 2024 32.70 32.98 31.80 31.89 31.33 316,100
Jan 16, 2024 32.85 33.15 32.82 32.95 32.37 315,000
Jan 12, 2024 32.77 32.96 32.67 32.95 32.37 228,700
Jan 11, 2024 32.29 32.51 32.18 32.51 31.93 206,500
Jan 10, 2024 32.07 32.44 32.06 32.38 31.81 160,500
Jan 9, 2024 31.92 32.29 31.85 32.09 31.52 307,000
Jan 8, 2024 31.85 32.10 31.77 32.05 31.48 301,100
Jan 5, 2024 31.93 32.14 31.74 31.77 31.21 268,500
Jan 4, 2024 32.14 32.19 32.00 32.13 31.56 298,800
Jan 3, 2024 32.21 32.32 31.84 31.98 31.41 327,300
Jan 2, 2024 32.01 32.41 32.01 32.27 31.70 355,900
Dec 29, 2023 32.58 32.62 32.11 32.12 31.55 265,600
Dec 28, 2023 32.53 32.78 32.52 32.68 32.10 213,600
Dec 27, 2023 32.43 32.62 32.38 32.55 31.97 204,200
Dec 26, 2023 32.56 32.68 32.38 32.42 31.85 191,400
Dec 22, 2023 32.75 32.98 32.51 32.54 31.96 241,900
Dec 21, 2023 32.94 32.94 32.42 32.55 31.97 318,600
Dec 20, 2023 0.19 Dividend
Dec 20, 2023 32.94 33.32 32.73 32.74 32.16 412,500
Dec 19, 2023 33.08 33.37 32.95 33.15 32.38 382,300
Dec 18, 2023 33.45 33.49 32.97 32.97 32.20 321,200
Dec 15, 2023 33.70 34.03 33.34 33.38 32.60 984,600
Dec 14, 2023 33.94 34.47 33.75 33.92 33.13 394,800
Dec 13, 2023 33.10 34.02 33.06 33.71 32.92 448,500
Dec 12, 2023 33.25 33.27 33.06 33.12 32.35 156,400
Dec 11, 2023 33.15 33.32 33.06 33.18 32.41 178,400
Dec 8, 2023 33.13 33.37 33.06 33.11 32.34 188,700
Dec 7, 2023 33.20 33.40 33.15 33.24 32.46 212,200
Dec 6, 2023 33.50 33.67 33.03 33.12 32.35 211,000
Dec 5, 2023 33.35 33.48 33.12 33.35 32.57 238,200
Dec 4, 2023 32.95 33.45 32.95 33.35 32.57 234,800
Dec 1, 2023 32.59 33.20 32.57 33.15 32.38 426,100
Nov 30, 2023 32.50 32.71 32.21 32.62 31.86 391,500
Nov 29, 2023 32.55 32.78 32.33 32.43 31.67 209,000
Nov 28, 2023 32.43 32.58 32.22 32.44 31.68 218,300
Nov 27, 2023 32.44 32.63 32.40 32.51 31.75 172,500
Nov 24, 2023 32.37 32.60 32.35 32.53 31.77 91,100
Nov 22, 2023 32.52 32.71 32.31 32.42 31.66 130,600
Nov 21, 2023 0.19 Dividend
Nov 21, 2023 32.60 32.60 32.23 32.28 31.53 134,100
Nov 20, 2023 32.69 32.89 32.53 32.83 31.88 165,700
Nov 17, 2023 32.81 32.98 32.62 32.69 31.74 248,700
Nov 16, 2023 32.84 32.92 32.62 32.64 31.69 194,900
Nov 15, 2023 33.05 33.30 32.75 32.84 31.89 224,800
Nov 14, 2023 32.54 33.11 32.44 33.10 32.14 350,100
Nov 13, 2023 31.45 31.96 31.39 31.94 31.01 202,500
Nov 10, 2023 31.63 31.73 31.30 31.60 30.68 253,100
Nov 9, 2023 31.72 31.98 31.46 31.53 30.62 210,000
Nov 8, 2023 31.55 31.69 31.22 31.49 30.58 172,300
Nov 7, 2023 31.91 32.19 31.44 31.55 30.64 144,700
Nov 6, 2023 32.10 32.24 31.90 32.07 31.14 235,900
Nov 3, 2023 32.68 32.86 32.20 32.26 31.32 264,200
Nov 2, 2023 32.06 32.39 32.00 32.25 31.32 187,300
Nov 1, 2023 31.68 31.75 31.33 31.72 30.80 211,100
Oct 31, 2023 31.60 31.71 31.36 31.61 30.69 267,400
Oct 30, 2023 30.85 31.56 30.85 31.39 30.48 314,100
Oct 27, 2023 31.17 31.44 30.50 30.65 29.76 274,900
Oct 26, 2023 31.33 31.57 31.06 31.12 30.22 139,500
Oct 25, 2023 31.40 31.60 31.17 31.22 30.31 125,300
Oct 24, 2023 31.11 31.55 31.11 31.48 30.57 142,500
Oct 23, 2023 31.26 31.56 31.02 31.03 30.13 195,900
Oct 20, 2023 0.19 Dividend
Oct 20, 2023 31.76 31.97 31.46 31.48 30.57 343,200
Oct 19, 2023 32.16 32.42 31.78 31.80 30.69 247,900
Oct 18, 2023 32.54 32.70 32.33 32.35 31.22 156,100
Oct 17, 2023 32.44 32.97 32.44 32.70 31.56 232,200
Oct 16, 2023 32.46 32.72 32.19 32.63 31.49 197,200
Oct 13, 2023 32.53 32.53 32.19 32.32 31.20 175,700
Oct 12, 2023 32.68 32.70 32.36 32.39 31.26 206,200
Oct 11, 2023 32.41 32.78 32.33 32.77 31.63 213,600
Oct 10, 2023 32.14 32.52 32.14 32.21 31.09 154,600
Oct 9, 2023 31.70 32.48 31.70 32.25 31.13 160,600
Oct 6, 2023 31.77 31.97 31.58 31.72 30.62 350,400
Oct 5, 2023 31.64 32.24 31.64 31.91 30.80 273,700
Oct 4, 2023 31.14 31.65 30.97 31.60 30.50 180,900
Oct 3, 2023 31.75 31.75 30.92 31.00 29.92 325,800
Oct 2, 2023 32.01 32.23 31.21 31.50 30.40 265,300
Sep 29, 2023 32.35 32.46 31.84 32.13 31.01 258,300
Sep 28, 2023 31.08 32.19 31.00 32.01 30.90 360,000
Sep 27, 2023 31.20 31.45 30.73 30.73 29.66 209,900
Sep 26, 2023 31.51 31.70 31.01 31.03 29.95 206,700
Sep 25, 2023 31.39 31.69 31.33 31.65 30.55 151,400
Sep 22, 2023 31.59 31.82 31.41 31.42 30.33 184,400
Sep 21, 2023 31.73 31.87 31.48 31.55 30.45 266,800
Sep 20, 2023 0.19 Dividend
Sep 20, 2023 31.89 32.17 31.77 31.92 30.81 199,100
Sep 19, 2023 31.94 32.20 31.93 32.07 30.77 215,500
Sep 18, 2023 31.97 32.04 31.72 31.93 30.64 234,200
Sep 15, 2023 32.06 32.29 31.80 31.87 30.58 1,341,500
Sep 14, 2023 32.24 32.45 32.10 32.24 30.93 200,400
Sep 13, 2023 32.32 32.39 31.92 31.99 30.69 179,300
Sep 12, 2023 32.04 32.21 31.85 32.20 30.90 175,000
Sep 11, 2023 32.35 32.35 31.85 32.04 30.74 180,500
Sep 8, 2023 31.60 32.19 31.60 31.98 30.68 212,400
Sep 7, 2023 31.97 32.07 31.74 31.80 30.51 191,100
Sep 6, 2023 32.03 32.12 31.61 31.97 30.67 197,100
Sep 5, 2023 32.65 32.77 31.81 32.04 30.74 356,700
Sep 1, 2023 32.94 33.25 32.75 32.88 31.55 160,700
Aug 31, 2023 33.10 33.10 32.59 32.86 31.53 290,800
Aug 30, 2023 32.73 33.10 32.58 33.05 31.71 314,300
Aug 29, 2023 32.59 32.77 32.25 32.73 31.40 118,800
Aug 28, 2023 32.07 32.60 32.05 32.48 31.16 130,200
Aug 25, 2023 32.01 32.27 31.82 32.10 30.80 114,900
Aug 24, 2023 32.11 32.38 31.89 31.90 30.61 166,600
Aug 23, 2023 31.76 32.15 31.56 32.13 30.83 189,000
Aug 22, 2023 0.19 Dividend
Aug 22, 2023 31.60 31.76 31.40 31.58 30.30 139,700
Aug 21, 2023 31.79 31.92 31.53 31.72 30.25 193,100
Aug 18, 2023 31.71 32.22 31.71 31.85 30.38 182,400
Aug 17, 2023 32.34 32.55 31.81 31.84 30.37 232,600
Aug 16, 2023 32.81 33.05 32.20 32.23 30.74 187,600
Aug 15, 2023 33.13 33.25 32.69 32.75 31.24 151,100
Aug 14, 2023 33.60 33.68 33.08 33.27 31.73 168,900
Aug 11, 2023 33.63 33.83 33.62 33.74 32.18 109,900
Aug 10, 2023 33.98 34.13 33.55 33.71 32.15 141,000
Aug 9, 2023 34.50 34.54 33.67 33.84 32.27 194,500
Aug 8, 2023 34.51 34.69 34.05 34.59 32.99 147,800
Aug 7, 2023 33.74 34.79 33.70 34.72 33.11 216,600
Aug 4, 2023 33.57 34.08 33.54 33.72 32.16 146,000
Aug 3, 2023 33.35 33.76 32.89 33.68 32.12 190,300
Aug 2, 2023 33.60 33.65 33.32 33.55 32.00 217,600
Aug 1, 2023 33.44 33.71 33.13 33.64 32.08 184,800
Jul 31, 2023 34.40 34.58 32.96 33.56 32.01 713,600
Jul 28, 2023 34.60 35.10 34.10 34.39 32.80 328,900
Jul 27, 2023 35.51 35.63 35.13 35.19 33.56 279,500
Jul 26, 2023 35.50 35.72 35.30 35.51 33.87 203,000
Jul 25, 2023 35.27 35.67 35.21 35.45 33.81 274,600
Jul 24, 2023 35.12 35.47 35.07 35.36 33.72 147,600
Jul 21, 2023 35.19 35.19 34.77 35.00 33.38 229,600
Jul 20, 2023 0.19 Dividend
Jul 20, 2023 34.70 35.16 34.44 35.15 33.52 193,000
Jul 19, 2023 34.50 34.87 34.42 34.85 33.06 251,500
Jul 18, 2023 34.07 34.39 33.90 34.35 32.58 196,400
Jul 17, 2023 34.27 34.31 33.92 34.12 32.36 276,200
Jul 14, 2023 34.14 34.44 33.88 34.20 32.44 223,700
Jul 13, 2023 33.99 34.20 33.96 34.14 32.38 167,700
Jul 12, 2023 34.20 34.44 33.91 33.96 32.21 180,400
Jul 11, 2023 33.20 33.97 33.20 33.93 32.18 168,900
Jul 10, 2023 32.90 33.29 32.79 33.17 31.46 220,600
Jul 7, 2023 32.91 33.27 32.89 32.90 31.21 230,700
Jul 6, 2023 32.91 33.02 32.33 32.90 31.21 205,900
Jul 5, 2023 33.42 33.86 33.09 33.35 31.63 228,500
Jul 3, 2023 33.09 33.53 33.09 33.41 31.69 107,900
Jun 30, 2023 33.83 33.83 32.51 33.02 31.32 341,300
Jun 29, 2023 32.95 33.46 32.95 33.36 31.64 122,400
Jun 28, 2023 33.13 33.22 32.80 33.01 31.31 167,800
Jun 27, 2023 33.17 33.50 33.01 33.25 31.54 192,300
Jun 26, 2023 32.33 33.26 32.33 33.22 31.51 339,400
Jun 23, 2023 32.60 32.89 32.12 32.31 30.65 429,800
Jun 22, 2023 33.32 33.32 32.68 32.80 31.11 220,200
Jun 21, 2023 0.19 Dividend
Jun 21, 2023 33.40 33.49 33.02 33.22 31.51 194,600
Jun 20, 2023 34.10 34.12 33.54 33.71 31.80 187,600
Jun 16, 2023 34.38 34.46 33.86 34.02 32.09 393,200
Jun 15, 2023 34.03 34.24 33.80 34.24 32.30 148,100
Jun 14, 2023 33.83 34.34 33.80 34.05 32.12 195,900
Jun 13, 2023 33.48 33.99 33.38 33.76 31.84 226,900
Jun 12, 2023 33.58 33.73 33.32 33.60 31.69 137,200
Jun 9, 2023 33.69 33.69 33.30 33.50 31.60 136,400
Jun 8, 2023 33.94 33.94 33.53 33.78 31.86 143,600
Jun 7, 2023 33.42 34.15 33.42 34.05 32.12 204,600
Jun 6, 2023 32.78 33.36 32.61 33.21 31.32 190,500
Jun 5, 2023 32.85 32.95 32.45 32.58 30.73 133,000
Jun 2, 2023 32.74 33.09 32.57 32.99 31.12 163,000
Jun 1, 2023 32.12 32.76 31.91 32.29 30.46 179,000
May 31, 2023 31.43 32.17 31.43 32.11 30.29 519,800
May 30, 2023 31.26 31.60 31.26 31.34 29.56 160,200
May 26, 2023 31.11 31.32 30.87 31.22 29.45 210,300
May 25, 2023 31.52 31.80 30.98 31.10 29.33 208,700
May 24, 2023 32.39 32.39 31.52 31.54 29.75 204,200
May 23, 2023 32.10 33.00 32.06 32.41 30.57 222,500
May 22, 2023 0.19 Dividend
May 22, 2023 32.36 32.48 31.98 32.05 30.23 164,700
May 19, 2023 32.97 33.09 32.25 32.50 30.47 270,100
May 18, 2023 32.93 33.18 32.53 32.64 30.61 213,900
May 17, 2023 32.86 33.20 32.64 33.07 31.01 139,700
May 16, 2023 33.56 33.56 32.79 32.79 30.75 109,500
May 15, 2023 33.80 33.91 33.54 33.56 31.47 173,900
May 12, 2023 33.84 33.89 33.50 33.66 31.56 125,100
May 11, 2023 33.40 33.88 33.20 33.86 31.75 140,700
May 10, 2023 33.52 33.91 33.20 33.75 31.65 161,300
May 9, 2023 33.46 33.49 33.01 33.36 31.28 149,100
May 8, 2023 33.48 33.87 33.24 33.57 31.48 153,000
May 5, 2023 33.67 33.79 33.17 33.48 31.39 181,900
May 4, 2023 33.06 33.82 32.72 33.29 31.22 302,800
May 3, 2023 32.36 33.52 32.36 33.23 31.16 303,800
May 2, 2023 33.31 33.39 32.26 32.30 30.29 286,600
May 1, 2023 33.62 34.24 33.36 33.41 31.33 313,000
Apr 28, 2023 33.94 34.34 33.23 33.45 31.37 453,400
Apr 27, 2023 33.50 34.44 33.50 34.32 32.18 156,200
Apr 26, 2023 33.66 34.05 33.30 33.56 31.47 188,700
Apr 25, 2023 34.07 34.31 33.77 33.83 31.72 124,700
Apr 24, 2023 34.35 34.43 33.81 34.19 32.06 149,100
Apr 21, 2023 34.28 34.55 33.74 34.31 32.17 142,400
Apr 20, 2023 34.23 34.38 34.02 34.20 32.07 166,000
Apr 19, 2023 0.19 Dividend
Apr 19, 2023 34.13 34.37 33.91 34.29 32.15 171,900

Related Tickers

OHI Omega Healthcare Investors, Inc.
30.35
+1.22%
 
NHI National Health Investors, Inc.
60.80
+0.60%
 
SBRA Sabra Health Care REIT, Inc.
13.55
+0.86%
 
GMRE Global Medical REIT Inc.
8.16
+0.43%
 
HR Healthcare Realty Trust Incorporated
13.94
+1.09%
 
DOC Healthpeak Properties, Inc.
18.13
+0.64%
 
UHT Universal Health Realty Income Trust
32.82
+0.39%
 
VTR Ventas, Inc.
43.01
+0.87%
 
WELL Welltower Inc.
91.35
+0.59%
 
CHCT Community Healthcare Trust Incorporated
25.66
+1.91%