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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.77$295.09393,500——
2019-12-30$44.40$292.65223,600——
2019-12-27$44.24$291.60305,400——
2019-12-26$43.88$289.22154,500——
2019-12-24$43.90$289.3597,700——
2019-12-23$44.02$290.15223,300——
2019-12-20$44.55$293.64530,100——
2019-12-19$44.53$292.25257,300——
2019-12-18$44.16$289.83244,600——
2019-12-17$43.75$287.14293,300——
2019-12-16$44.10$289.43458,600——
2019-12-13$44.10$289.43405,900——
2019-12-12$44.50$292.06386,000——
2019-12-11$45.47$298.42356,000——
2019-12-10$46.08$302.43493,600——
2019-12-09$47.03$308.66259,800——
2019-12-06$47.18$309.65263,600——
2019-12-05$47.13$309.32236,400——
2019-12-04$47.14$309.38194,900——
2019-12-03$47.21$309.84200,500——
2019-12-02$46.41$304.59176,400——
2019-11-29$46.81$307.22146,400——
2019-11-27$47.54$312.01164,300——
2019-11-26$46.64$306.10205,400——
2019-11-25$46.17$303.02188,300——
2019-11-22$45.58$299.15217,600——
2019-11-21$45.63$299.47198,300——
2019-11-20$46.75$306.83245,600——
2019-11-19$47.48$310.37178,200——
2019-11-18$47.16$308.28191,300——
2019-11-15$46.46$303.70194,800——
2019-11-14$46.40$303.31267,000——
2019-11-13$46.16$301.74194,400——
2019-11-12$46.11$301.41215,300——
2019-11-11$46.66$305.01244,700——
2019-11-08$46.39$303.24269,000——
2019-11-07$47.04$307.49317,300——
2019-11-06$48.05$314.10250,100——
2019-11-05$48.59$317.62344,400——
2019-11-04$50.20$328.15254,800——
2019-11-01$50.44$329.72451,300——
2019-10-31$51.85$338.94202,100——
2019-10-30$51.66$337.69376,300——
2019-10-29$51.26$335.08194,800——
2019-10-28$51.16$334.42200,200——
2019-10-25$50.76$331.81413,400——
2019-10-24$52.92$345.93167,000——
2019-10-23$52.88$345.67172,200——
2019-10-22$52.07$340.37190,000——
2019-10-21$52.62$342.73183,700——
2019-10-18$52.34$340.90151,800——
2019-10-17$51.95$338.36195,800——
2019-10-16$51.42$334.91186,600——
2019-10-15$51.17$333.28163,700——
2019-10-14$51.04$332.44134,300——
2019-10-11$50.85$331.20216,700——
2019-10-10$50.84$331.13184,400——
2019-10-09$51.21$333.54129,800——
2019-10-08$51.33$334.32217,700——
2019-10-07$51.05$332.50291,100——
2019-10-04$51.07$332.63160,900——
2019-10-03$50.86$331.26134,700——
2019-10-02$50.55$329.24144,100——
2019-10-01$50.65$329.90145,400——
2019-09-30$51.22$333.61269,800——
2019-09-27$51.58$335.95195,900——
2019-09-26$51.54$335.69104,900——
2019-09-25$51.33$334.32208,200——
2019-09-24$50.66$329.96253,800——
2019-09-23$50.25$327.29174,700——
2019-09-20$50.12$326.44445,100——
2019-09-19$50.19$326.90194,000——
2019-09-18$50.39$326.96162,800——
2019-09-17$50.65$328.65197,700——
2019-09-16$49.64$322.10184,600——
2019-09-13$49.19$319.18192,200——
2019-09-12$49.71$322.55137,600——
2019-09-11$49.50$321.19198,300——
2019-09-10$49.27$319.70188,400——
2019-09-09$50.35$326.70168,100——
2019-09-06$49.94$324.04134,300——
2019-09-05$49.65$322.1697,500——
2019-09-04$49.74$322.7595,100——
2019-09-03$49.64$322.10163,200——
2019-08-30$48.80$316.65154,000——
2019-08-29$49.00$317.9592,200——
2019-08-28$48.57$315.15118,600——
2019-08-27$48.66$315.74158,100——
2019-08-26$48.82$316.78209,600——
2019-08-23$48.84$316.91194,700——
2019-08-22$49.54$321.45129,600——
2019-08-21$49.28$319.76180,600——
2019-08-20$49.00$316.71150,400——
2019-08-19$49.08$317.23176,000——
2019-08-16$49.05$317.04133,800——
2019-08-15$48.67$314.58135,400——
2019-08-14$48.06$310.64219,000——
2019-08-13$47.96$309.99157,600——
2019-08-12$48.25$311.86261,800——
2019-08-09$47.46$306.76213,600——
2019-08-08$47.05$304.11144,400——
2019-08-07$46.33$299.45167,200——
2019-08-06$45.71$295.45118,100——
2019-08-05$45.24$292.41187,600——
2019-08-02$46.28$299.13117,700——
2019-08-01$46.06$297.71196,700——
2019-07-31$46.09$297.90227,500——
2019-07-30$46.80$302.49163,700——
2019-07-29$46.53$300.75186,000——
2019-07-26$46.32$299.39122,200——
2019-07-25$46.09$297.90126,400——
2019-07-24$46.31$299.33117,600——
2019-07-23$46.20$298.61239,600——
2019-07-22$45.78$295.90230,300——
2019-07-19$46.64$300.23229,200——
2019-07-18$47.42$305.25103,500——
2019-07-17$47.04$302.81104,200——
2019-07-16$47.02$302.68121,400——
2019-07-15$46.99$302.48120,500——
2019-07-12$47.30$304.48284,700——
2019-07-11$47.29$304.41179,000——
2019-07-10$47.69$306.99179,200——
2019-07-09$47.15$303.51183,500——
2019-07-08$47.16$303.58156,200——
2019-07-05$46.51$299.39154,700——
2019-07-03$46.86$301.65100,500——
2019-07-02$46.06$296.50188,500——
2019-07-01$45.60$293.54296,800——
2019-06-28$45.66$293.921,080,500——
2019-06-27$44.91$289.09446,600——
2019-06-26$44.41$285.88241,500——
2019-06-25$45.76$294.57185,600——
2019-06-24$46.32$298.17305,500——
2019-06-21$46.49$299.26410,600——
2019-06-20$47.32$304.61235,300——
2019-06-19$47.00$302.55254,100——
2019-06-18$46.35$297.14199,800——
2019-06-17$46.63$298.94231,100——
2019-06-14$45.75$293.29148,700——
2019-06-13$45.71$293.04126,700——
2019-06-12$45.44$291.31216,700——
2019-06-11$45.06$288.87229,700——
2019-06-10$44.44$284.90189,600——
2019-06-07$44.77$287.01146,900——
2019-06-06$44.78$287.08122,700——
2019-06-05$44.93$288.04269,700——
2019-06-04$44.23$283.55318,400——
2019-06-03$44.75$286.88196,800——
2019-05-31$44.75$286.88200,300——
2019-05-30$44.69$286.5095,400——
2019-05-29$44.73$286.75166,500——
2019-05-28$45.45$291.37161,300——
2019-05-24$46.25$296.50184,700——
2019-05-23$45.74$293.23178,600——
2019-05-22$45.78$293.49132,700——
2019-05-21$45.73$291.95153,200——
2019-05-20$45.22$288.69122,000——
2019-05-17$45.89$292.97124,500——
2019-05-16$45.89$292.97132,000——
2019-05-15$45.79$292.33111,100——
2019-05-14$45.70$291.76138,300——
2019-05-13$45.56$290.86283,900——
2019-05-10$45.48$290.35206,300——
2019-05-09$45.25$288.88146,500——
2019-05-08$44.89$286.59181,900——
2019-05-07$45.19$288.50174,000——
2019-05-06$45.99$293.61216,800——
2019-05-03$46.00$293.67258,100——
2019-05-02$45.09$287.86174,000——
2019-05-01$44.98$287.16388,700——
2019-04-30$45.06$287.67223,100——
2019-04-29$44.48$283.97154,100——
2019-04-26$44.82$286.14217,300——
2019-04-25$44.32$282.95127,200——
2019-04-24$44.47$283.90182,600——
2019-04-23$43.97$280.71213,000——
2019-04-22$43.28$276.31220,800——
2019-04-18$44.00$280.90173,900——
2019-04-17$43.80$278.41361,100——
2019-04-16$44.87$285.21276,700——
2019-04-15$46.15$293.35122,500——
2019-04-12$46.18$293.54122,800——
2019-04-11$46.21$293.73187,500——
2019-04-10$46.09$292.97220,200——
2019-04-09$45.16$287.06187,800——
2019-04-08$45.25$287.63149,100——
2019-04-05$45.74$290.74226,500——
2019-04-04$45.60$289.85222,600——
2019-04-03$45.58$289.73232,900——
2019-04-02$45.82$291.25180,700——
2019-04-01$45.79$291.06191,000——
2019-03-29$45.80$291.13222,500——
2019-03-28$46.10$293.03173,100——
2019-03-27$46.04$292.65203,500——
2019-03-26$46.06$292.78183,300——
2019-03-25$45.52$289.35147,000——
2019-03-22$45.09$286.61260,300——
2019-03-21$45.44$288.84193,000——
2019-03-20$44.59$283.43224,300——
2019-03-19$44.35$280.70116,600——
2019-03-18$44.44$281.27312,500——
2019-03-15$44.62$282.41544,100——
2019-03-14$45.12$285.58114,500——
2019-03-13$45.02$284.94151,400——
2019-03-12$44.79$283.49115,900——
2019-03-11$44.57$282.09133,700——
2019-03-08$43.72$276.71148,100——
2019-03-07$43.29$273.99270,000——
2019-03-06$43.37$274.50131,600——
2019-03-05$44.12$279.25137,300——
2019-03-04$43.89$277.79454,200——
2019-03-01$43.44$274.94571,800——
2019-02-28$44.42$281.14273,400——
2019-02-27$45.03$285.01115,800——
2019-02-26$45.33$286.90184,500——
2019-02-25$45.72$289.37189,300——
2019-02-22$46.33$293.2393,100——
2019-02-21$45.98$291.02110,000——
2019-02-20$45.98$291.02206,900——
2019-02-19$46.54$294.56206,400——
2019-02-15$47.42$298.93264,200——
2019-02-14$47.09$296.85242,600——
2019-02-13$46.56$293.51139,400——
2019-02-12$46.78$294.90136,700——
2019-02-11$47.76$301.07130,000——
2019-02-08$47.66$300.44153,200——
2019-02-07$47.41$298.87154,900——
2019-02-06$46.48$293.00103,600——
2019-02-05$47.02$296.41130,000——
2019-02-04$47.11$296.98166,000——
2019-02-01$46.30$291.87227,300——
2019-01-31$47.44$299.06424,900——
2019-01-30$46.86$295.40261,900——
2019-01-29$45.91$289.4196,300——
2019-01-28$45.53$287.02127,700——
2019-01-25$45.32$285.69223,700——
2019-01-24$44.55$280.84118,500——
2019-01-23$44.20$278.6398,800——
2019-01-22$44.03$277.56147,900——
2019-01-18$44.38$278.57142,300——
2019-01-17$44.42$278.82189,000——
2019-01-16$43.97$275.99124,800——
2019-01-15$43.25$271.48104,800——
2019-01-14$42.68$267.90148,200——
2019-01-11$43.07$270.35143,100——
2019-01-10$43.07$270.35163,400——
2019-01-09$42.79$268.5997,600——
2019-01-08$42.64$267.65212,100——
2019-01-07$41.75$262.06180,700——
2019-01-04$41.34$259.49233,700——
2019-01-03$40.84$256.35193,100——
2019-01-02$40.26$252.71275,400——