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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.91$272.78171,100——
2020-12-30$38.68$271.17215,600——
2020-12-29$39.09$274.05208,100——
2020-12-28$39.41$276.29221,500——
2020-12-24$39.19$274.7597,200——
2020-12-23$38.94$272.99200,700——
2020-12-22$39.11$274.19169,200——
2020-12-21$39.11$272.85254,600——
2020-12-18$39.77$277.46702,000——
2020-12-17$40.19$280.39362,000——
2020-12-16$40.01$279.13281,300——
2020-12-15$39.68$276.83270,600——
2020-12-14$38.50$268.60199,600——
2020-12-11$38.65$269.64211,100——
2020-12-10$38.02$265.25246,600——
2020-12-09$38.59$269.23224,800——
2020-12-08$38.38$267.76284,800——
2020-12-07$38.48$268.46406,900——
2020-12-04$38.67$269.78119,400——
2020-12-03$37.99$265.04233,700——
2020-12-02$37.53$261.83212,700——
2020-12-01$37.60$262.32229,000——
2020-11-30$37.04$258.41278,500——
2020-11-27$37.95$264.7683,100——
2020-11-25$38.48$268.46178,600——
2020-11-24$38.75$270.34252,100——
2020-11-23$37.47$261.41308,700——
2020-11-20$37.16$259.25168,600——
2020-11-19$37.53$261.83165,500——
2020-11-18$37.32$259.04214,400——
2020-11-17$38.14$264.73194,600——
2020-11-16$38.10$264.45297,600——
2020-11-13$37.67$261.47256,000——
2020-11-12$36.04$250.16197,900——
2020-11-11$36.66$254.46228,500——
2020-11-10$36.80$255.43376,100——
2020-11-09$35.18$244.19640,700——
2020-11-06$33.40$231.83187,200——
2020-11-05$34.13$236.90191,500——
2020-11-04$34.24$237.66192,800——
2020-11-03$34.87$242.03154,700——
2020-11-02$34.19$237.31255,800——
2020-10-30$33.01$229.12237,100——
2020-10-29$33.39$231.76274,700——
2020-10-28$32.44$225.17220,900——
2020-10-27$33.68$233.77175,300——
2020-10-26$34.54$239.74198,500——
2020-10-23$34.80$241.55340,600——
2020-10-22$34.46$239.19516,800——
2020-10-21$33.89$235.23175,400——
2020-10-20$34.30$236.76137,500——
2020-10-19$34.05$235.03343,400——
2020-10-16$34.80$240.21197,300——
2020-10-15$35.46$244.77140,100——
2020-10-14$35.11$242.35150,500——
2020-10-13$35.43$244.56181,900——
2020-10-12$35.96$248.22153,800——
2020-10-09$35.68$246.28144,100——
2020-10-08$36.13$249.39129,300——
2020-10-07$35.59$245.66291,400——
2020-10-06$35.53$245.25347,100——
2020-10-05$35.83$247.32196,900——
2020-10-02$36.42$251.39304,100——
2020-10-01$35.77$246.91270,700——
2020-09-30$34.86$240.62316,500——
2020-09-29$34.63$239.04206,100——
2020-09-28$34.73$239.73253,200——
2020-09-25$33.65$232.27329,800——
2020-09-24$33.65$232.27402,700——
2020-09-23$33.40$230.55292,600——
2020-09-22$35.04$241.87252,300——
2020-09-21$34.72$239.66408,700——
2020-09-18$35.57$244.211,008,200——
2020-09-17$36.22$248.68268,400——
2020-09-16$36.91$253.41208,600——
2020-09-15$37.08$254.58187,100——
2020-09-14$37.22$255.54316,300——
2020-09-11$36.62$251.42171,100——
2020-09-10$37.22$255.54214,800——
2020-09-09$37.27$255.89195,000——
2020-09-08$37.10$254.72272,800——
2020-09-04$37.29$256.02179,100——
2020-09-03$37.93$260.42376,200——
2020-09-02$37.30$256.09277,500——
2020-09-01$36.51$250.67182,700——
2020-08-31$36.49$250.53328,200——
2020-08-28$37.14$254.99351,200——
2020-08-27$36.66$251.70304,500——
2020-08-26$35.59$244.35256,000——
2020-08-25$36.55$250.94142,600——
2020-08-24$36.63$251.49242,100——
2020-08-21$36.12$247.99220,500——
2020-08-20$36.21$248.61278,300——
2020-08-19$35.86$244.90375,600——
2020-08-18$36.65$250.30202,600——
2020-08-17$37.38$255.28173,500——
2020-08-14$37.24$254.33189,200——
2020-08-13$37.40$255.42194,200——
2020-08-12$38.34$261.84177,500——
2020-08-11$38.24$261.15358,200——
2020-08-10$38.71$264.36344,300——
2020-08-07$38.51$263.00343,100——
2020-08-06$37.66$257.19306,000——
2020-08-05$36.79$251.25285,900——
2020-08-04$36.87$251.80285,400——
2020-08-03$36.52$249.41323,800——
2020-07-31$37.15$253.71817,400——
2020-07-30$38.77$264.77267,500——
2020-07-29$38.97$266.14228,700——
2020-07-28$38.26$261.29223,100——
2020-07-27$37.61$256.85204,800——
2020-07-24$37.22$254.19160,800——
2020-07-23$38.21$260.95242,300——
2020-07-22$38.23$261.09316,300——
2020-07-21$37.14$252.34216,800——
2020-07-20$36.87$250.51218,000——
2020-07-17$37.99$258.12304,900——
2020-07-16$36.82$250.17236,300——
2020-07-15$37.34$253.70290,900——
2020-07-14$37.35$253.77185,600——
2020-07-13$37.05$251.73182,200——
2020-07-10$37.22$252.89225,200——
2020-07-09$36.69$249.29294,900——
2020-07-08$37.25$253.09208,500——
2020-07-07$37.40$254.11233,900——
2020-07-06$38.19$259.48233,600——
2020-07-02$38.03$258.39308,700——
2020-07-01$38.74$263.22348,900——
2020-06-30$37.67$255.95310,200——
2020-06-29$37.40$254.11226,800——
2020-06-26$36.21$246.03443,400——
2020-06-25$36.67$249.15257,700——
2020-06-24$35.44$240.79412,000——
2020-06-23$37.51$254.86323,100——
2020-06-22$37.90$257.51481,300——
2020-06-19$37.74$256.421,471,000——
2020-06-18$39.01$263.76293,200——
2020-06-17$38.96$263.42297,100——
2020-06-16$39.81$269.17322,100——
2020-06-15$38.60$260.99317,200——
2020-06-12$37.62$254.36420,600——
2020-06-11$36.45$246.45354,900——
2020-06-10$40.02$270.59294,800——
2020-06-09$42.38$286.54259,100——
2020-06-08$43.00$290.74300,300——
2020-06-05$42.42$286.82462,000——
2020-06-04$40.47$273.63268,900——
2020-06-03$39.87$269.57372,000——
2020-06-02$37.72$255.04269,500——
2020-06-01$37.01$250.24313,000——
2020-05-29$36.81$248.88451,800——
2020-05-28$37.52$253.68320,300——
2020-05-27$38.45$259.97493,900——
2020-05-26$36.98$250.03297,500——
2020-05-22$36.03$243.61226,100——
2020-05-21$35.80$242.06281,100——
2020-05-20$35.55$240.37239,500——
2020-05-19$35.42$238.20251,300——
2020-05-18$36.03$242.30530,800——
2020-05-15$32.20$216.55789,000——
2020-05-14$32.19$216.48398,200——
2020-05-13$33.07$222.40342,800——
2020-05-12$33.37$224.41490,000——
2020-05-11$35.39$238.00420,700——
2020-05-08$35.28$237.26213,500——
2020-05-07$33.39$224.55403,800——
2020-05-06$33.60$225.96239,700——
2020-05-05$34.51$232.08502,500——
2020-05-04$33.96$228.38575,100——
2020-05-01$33.58$225.83299,000——
2020-04-30$35.60$239.41332,800——
2020-04-29$35.87$241.23413,600——
2020-04-28$33.33$224.15353,100——
2020-04-27$32.89$221.19249,100——
2020-04-24$31.96$214.93252,900——
2020-04-23$32.45$218.23305,000——
2020-04-22$32.45$218.23259,500——
2020-04-21$32.86$220.99240,900——
2020-04-20$34.36$229.79288,800——
2020-04-17$35.91$240.16246,300——
2020-04-16$34.52$230.87469,700——
2020-04-15$35.11$234.81444,200——
2020-04-14$36.56$244.51445,800——
2020-04-13$36.03$240.96496,700——
2020-04-09$36.62$244.91562,200——
2020-04-08$33.62$224.85565,500——
2020-04-07$31.13$208.19412,100——
2020-04-06$29.94$200.23368,400——
2020-04-03$27.22$182.04386,400——
2020-04-02$28.32$189.40510,900——
2020-04-01$27.43$183.45541,400——
2020-03-31$30.90$206.65631,200——
2020-03-30$30.69$205.25450,700——
2020-03-27$31.01$207.39526,700——
2020-03-26$31.25$209.00663,100——
2020-03-25$30.01$200.70536,200——
2020-03-24$28.53$190.80627,600——
2020-03-23$26.17$175.02617,500——
2020-03-20$27.50$183.92844,400——
2020-03-19$28.70$190.67851,400——
2020-03-18$25.30$168.08726,100——
2020-03-17$31.69$210.54744,100——
2020-03-16$28.24$187.61739,700——
2020-03-13$33.59$223.16921,600——
2020-03-12$29.53$196.19852,100——
2020-03-11$36.99$245.75556,800——
2020-03-10$40.34$268.00643,000——
2020-03-09$41.73$277.24473,400——
2020-03-06$47.07$312.71296,200——
2020-03-05$48.84$324.47299,700——
2020-03-04$48.82$324.34314,300——
2020-03-03$46.68$310.12374,900——
2020-03-02$45.99$305.54360,500——
2020-02-28$44.83$297.83588,600——
2020-02-27$47.06$312.65395,200——
2020-02-26$49.88$331.38390,500——
2020-02-25$49.31$327.60334,100——
2020-02-24$50.04$332.45253,900——
2020-02-21$49.67$329.99331,300——
2020-02-20$48.81$324.27271,400——
2020-02-19$48.49$322.15161,000——
2020-02-18$48.95$323.94210,100——
2020-02-14$49.15$325.26169,000——
2020-02-13$48.90$323.61269,500——
2020-02-12$48.02$317.79251,200——
2020-02-11$47.65$315.34152,200——
2020-02-10$47.67$315.47134,900——
2020-02-07$47.34$313.2996,400——
2020-02-06$47.39$313.62139,400——
2020-02-05$47.00$311.04176,600——
2020-02-04$46.81$309.78178,100——
2020-02-03$46.54$307.99226,700——
2020-01-31$46.16$305.48313,600——
2020-01-30$46.48$307.60167,100——
2020-01-29$46.80$309.71106,200——
2020-01-28$46.86$310.1193,600——
2020-01-27$46.83$309.91121,100——
2020-01-24$46.95$310.71200,400——
2020-01-23$47.14$311.96211,100——
2020-01-22$46.66$308.79158,200——
2020-01-21$47.31$311.83306,800——
2020-01-17$46.72$307.94222,400——
2020-01-16$46.83$308.67167,900——
2020-01-15$46.19$304.45200,300——
2020-01-14$45.69$301.15235,300——
2020-01-13$46.10$303.86330,700——
2020-01-10$45.16$297.66244,700——
2020-01-09$44.88$295.81267,700——
2020-01-08$44.58$293.84242,700——
2020-01-07$44.64$294.23201,300——
2020-01-06$45.01$296.67278,900——
2020-01-03$44.88$295.81298,400——
2020-01-02$44.02$290.15271,600——