NYSE:LTC | Historical Stock Price | LTC PROPERTIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-08-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.97$8.05$21.83$59.20$160.53$435.301992-08-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.19$163.93142,400——
2012-12-28$34.85$162.35230,100——
2012-12-27$34.96$162.86126,400——
2012-12-26$34.92$162.67129,900——
2012-12-24$35.03$163.19116,300——
2012-12-21$34.86$162.39555,200——
2012-12-20$34.90$162.58234,000——
2012-12-19$34.00$158.39130,000——
2012-12-18$33.88$157.11127,400——
2012-12-17$33.18$153.86155,300——
2012-12-14$32.62$151.26180,900——
2012-12-13$32.78$152.0148,400——
2012-12-12$33.08$153.40142,900——
2012-12-11$33.59$155.76154,300——
2012-12-10$33.31$154.46147,400——
2012-12-07$33.03$153.1783,500——
2012-12-06$32.82$152.1980,900——
2012-12-05$32.68$151.5472,100——
2012-12-04$32.88$152.47109,900——
2012-12-03$33.08$153.40100,400——
2012-11-30$32.72$151.73168,100——
2012-11-29$32.77$151.96114,000——
2012-11-28$32.61$151.2284,100——
2012-11-27$32.57$151.03160,500——
2012-11-26$32.64$151.36139,400——
2012-11-23$32.23$149.4632,200——
2012-11-21$31.90$147.9368,700——
2012-11-20$31.97$148.2568,500——
2012-11-19$31.82$147.55130,300——
2012-11-16$31.77$146.60169,500——
2012-11-15$31.06$143.33174,300——
2012-11-14$31.43$145.04118,800——
2012-11-13$32.24$148.77151,900——
2012-11-12$31.75$146.5178,900——
2012-11-09$31.78$146.65226,300——
2012-11-08$32.55$150.20114,000——
2012-11-07$32.91$151.86119,100——
2012-11-06$33.33$153.80103,900——
2012-11-05$33.26$153.48121,900——
2012-11-02$33.59$155.00149,900——
2012-11-01$33.43$154.26211,600——
2012-10-31$33.01$152.33173,200——
2012-10-26$32.33$149.1983,400——
2012-10-25$32.81$151.40124,600——
2012-10-24$32.78$151.2697,300——
2012-10-23$32.85$151.59143,300——
2012-10-22$32.69$150.85115,700——
2012-10-19$32.89$151.77156,700——
2012-10-18$33.26$152.76134,200——
2012-10-17$33.02$151.66149,900——
2012-10-16$33.28$152.86203,000——
2012-10-15$32.83$150.79204,900——
2012-10-12$32.05$147.21169,400——
2012-10-11$31.86$146.33129,000——
2012-10-10$31.95$146.75280,300——
2012-10-09$31.99$146.93278,800——
2012-10-08$31.90$146.5267,800——
2012-10-05$31.89$146.47109,600——
2012-10-04$31.92$146.61119,700——
2012-10-03$31.85$146.29147,200——
2012-10-02$31.79$146.01159,100——
2012-10-01$31.73$145.74120,500——
2012-09-28$31.85$146.29172,700——
2012-09-27$31.89$146.47196,200——
2012-09-26$31.82$146.15245,000——
2012-09-25$32.26$148.17183,000——
2012-09-24$32.71$150.24216,800——
2012-09-21$32.64$149.92298,600——
2012-09-20$32.84$150.8489,000——
2012-09-19$33.02$151.66155,300——
2012-09-18$33.37$153.27133,800——
2012-09-17$33.53$153.29165,600——
2012-09-14$34.02$155.53145,400——
2012-09-13$33.84$154.71178,100——
2012-09-12$33.64$153.80115,000——
2012-09-11$33.80$154.5382,400——
2012-09-10$33.60$153.6198,200——
2012-09-07$33.77$154.39192,300——
2012-09-06$34.41$157.32166,200——
2012-09-05$34.20$156.36144,600——
2012-09-04$34.19$156.31137,500——
2012-08-31$33.74$154.25215,400——
2012-08-30$33.71$154.12138,300——
2012-08-29$33.45$152.9389,300——
2012-08-28$33.15$151.56135,700——
2012-08-27$32.72$149.59211,000——
2012-08-24$32.56$148.86135,500——
2012-08-23$32.64$149.22167,400——
2012-08-22$32.93$150.55281,000——
2012-08-21$33.16$151.60263,200——
2012-08-20$33.79$153.77156,400——
2012-08-17$33.77$153.68385,700——
2012-08-16$33.72$153.45181,400——
2012-08-15$33.72$153.45146,000——
2012-08-14$33.75$153.59171,900——
2012-08-13$33.76$153.64118,400——
2012-08-10$33.67$153.23156,100——
2012-08-09$33.76$153.64160,100——
2012-08-08$34.32$156.18109,100——
2012-08-07$34.78$158.28160,700——
2012-08-06$35.59$161.96164,000——
2012-08-03$35.75$162.69112,200——
2012-08-02$35.52$161.65113,400——
2012-08-01$35.19$160.14216,900——
2012-07-31$35.70$162.46150,000——
2012-07-30$35.74$162.65255,700——
2012-07-27$35.77$162.78106,300——
2012-07-26$35.43$161.2496,400——
2012-07-25$35.32$160.74113,100——
2012-07-24$35.35$160.87337,800——
2012-07-23$35.45$161.33104,400——
2012-07-20$35.78$162.83214,100——
2012-07-19$36.02$163.92170,200——
2012-07-18$36.50$165.45147,500——
2012-07-17$36.84$166.99233,700——
2012-07-16$36.50$165.45137,900——
2012-07-13$36.42$165.08354,800——
2012-07-12$35.78$162.18284,000——
2012-07-11$35.67$161.68374,200——
2012-07-10$35.49$160.87524,800——
2012-07-09$36.82$166.90273,600——
2012-07-06$36.84$166.99145,400——
2012-07-05$36.90$167.26124,700——
2012-07-03$37.00$167.71142,100——
2012-07-02$37.20$168.62215,300——
2012-06-29$36.28$164.45162,800——
2012-06-28$35.49$160.87252,300——
2012-06-27$34.90$158.19161,500——
2012-06-26$34.58$156.74111,000——
2012-06-25$34.79$157.69121,900——
2012-06-22$34.95$158.42236,600——
2012-06-21$34.80$157.74267,600——
2012-06-20$35.00$158.65162,600——
2012-06-19$34.87$158.06163,300——
2012-06-18$34.36$155.09212,600——
2012-06-15$33.85$152.79786,900——
2012-06-14$33.28$150.21272,300——
2012-06-13$32.92$148.59132,500——
2012-06-12$32.97$148.81126,600——
2012-06-11$32.60$147.14263,800——
2012-06-08$32.82$148.1471,800——
2012-06-07$32.21$145.38142,500——
2012-06-06$32.61$147.19131,500——
2012-06-05$31.75$143.31137,700——
2012-06-04$31.50$142.18132,800——
2012-06-01$31.71$143.13143,800——
2012-05-31$32.27$145.65288,500——
2012-05-30$32.16$145.16189,700——
2012-05-29$32.58$147.05105,200——
2012-05-25$32.05$144.66115,700——
2012-05-24$32.15$145.11127,900——
2012-05-23$31.87$143.85114,000——
2012-05-22$31.79$143.49188,000——
2012-05-21$31.60$142.63350,100——
2012-05-18$31.98$143.69157,600——
2012-05-17$32.18$144.59172,500——
2012-05-16$32.59$146.43110,400——
2012-05-15$32.81$147.4284,000——
2012-05-14$32.77$147.2496,000——
2012-05-11$33.14$148.90128,000——
2012-05-10$32.95$148.05117,600——
2012-05-09$32.64$146.66150,000——
2012-05-08$32.58$146.39144,400——
2012-05-07$32.85$147.60199,000——
2012-05-04$32.68$146.84281,300——
2012-05-03$33.09$148.68101,900——
2012-05-02$33.15$148.95189,000——
2012-05-01$33.19$149.13257,500——
2012-04-30$33.28$149.5399,000——
2012-04-27$33.41$150.12127,000——
2012-04-26$33.15$148.95105,000——
2012-04-25$32.96$148.09125,600——
2012-04-24$32.50$146.03114,900——
2012-04-23$32.14$144.41164,000——
2012-04-20$32.48$145.94206,600——
2012-04-19$32.03$143.92136,000——
2012-04-18$32.10$144.23154,400——
2012-04-17$32.31$144.52242,500——
2012-04-16$31.69$141.75141,900——
2012-04-13$31.13$139.24123,800——
2012-04-12$31.23$139.69174,300——
2012-04-11$31.16$139.38200,000——
2012-04-10$31.09$139.07146,700——
2012-04-09$31.60$141.35120,800——
2012-04-05$31.82$142.33143,800——
2012-04-04$31.76$142.06103,300——
2012-04-03$32.07$143.45159,200——
2012-04-02$32.27$144.34159,900——
2012-03-30$32.00$143.14268,900——
2012-03-29$31.32$140.0974,100——
2012-03-28$31.37$140.32153,500——
2012-03-27$31.28$139.92125,000——
2012-03-26$31.18$139.47152,100——
2012-03-23$30.86$138.04149,300——
2012-03-22$30.54$136.61158,600——
2012-03-21$30.59$136.8395,500——
2012-03-20$30.74$137.50102,800——
2012-03-19$31.06$138.28162,000——
2012-03-16$30.76$136.95170,900——
2012-03-15$30.67$136.55108,600——
2012-03-14$30.84$137.3096,500——
2012-03-13$31.15$138.68139,800——
2012-03-12$30.49$135.74108,100——
2012-03-09$30.51$135.83256,700——
2012-03-08$30.37$135.21140,500——
2012-03-07$30.42$135.43114,500——
2012-03-06$30.46$135.61112,000——
2012-03-05$30.69$136.64130,600——
2012-03-02$30.40$135.34198,500——
2012-03-01$30.59$136.19194,000——
2012-02-29$30.86$137.39262,700——
2012-02-28$31.85$141.80162,100——
2012-02-27$31.13$138.59103,500——
2012-02-24$30.81$137.17162,700——
2012-02-23$31.25$139.13117,000——
2012-02-22$30.77$136.99162,800——
2012-02-21$31.41$139.84124,400——
2012-02-17$31.62$140.78140,800——
2012-02-16$31.74$141.31144,800——
2012-02-15$31.73$140.62143,400——
2012-02-14$31.84$141.11115,100——
2012-02-13$32.19$142.66136,900——
2012-02-10$31.95$141.60132,300——
2012-02-09$32.36$143.4161,500——
2012-02-08$32.58$144.3980,100——
2012-02-07$32.63$144.61125,600——
2012-02-06$32.72$145.01104,100——
2012-02-03$32.70$144.92166,300——
2012-02-02$32.21$142.75180,200——
2012-02-01$32.43$143.72175,500——
2012-01-31$31.95$141.60163,300——
2012-01-30$31.72$140.58188,800——
2012-01-27$31.66$140.31115,000——
2012-01-26$31.76$140.75214,400——
2012-01-25$31.59$140.00244,300——
2012-01-24$31.47$139.47165,200——
2012-01-23$31.43$139.29162,600——
2012-01-20$31.55$139.82308,700——
2012-01-19$31.64$140.22286,600——
2012-01-18$32.14$141.79130,500——
2012-01-17$31.82$140.38189,500——
2012-01-13$31.65$139.63163,600——
2012-01-12$31.73$139.99225,300——
2012-01-11$31.98$141.09161,700——
2012-01-10$31.77$140.16137,900——
2012-01-09$31.40$138.53124,900——
2012-01-06$31.27$137.96138,900——
2012-01-05$31.22$137.74112,500——
2012-01-04$30.90$136.32161,200——
2012-01-03$31.17$137.51145,900——