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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.14$254.33221,900——
2021-12-30$34.24$255.07291,500——
2021-12-29$33.99$253.21167,600——
2021-12-28$33.81$251.87191,200——
2021-12-27$33.52$249.71305,000——
2021-12-23$33.27$247.84183,000——
2021-12-22$33.42$248.96278,300——
2021-12-21$33.80$250.38321,700——
2021-12-20$33.17$245.71353,900——
2021-12-17$34.26$253.791,304,100——
2021-12-16$33.64$249.19433,900——
2021-12-15$33.08$245.04285,800——
2021-12-14$32.48$240.60335,900——
2021-12-13$32.93$243.93332,600——
2021-12-10$32.78$242.82340,600——
2021-12-09$33.49$248.08165,100——
2021-12-08$33.83$250.60258,800——
2021-12-07$33.46$247.86222,900——
2021-12-06$33.45$247.79391,900——
2021-12-03$32.07$237.56320,300——
2021-12-02$32.36$239.71324,300——
2021-12-01$31.36$232.30349,200——
2021-11-30$31.76$235.27385,300——
2021-11-29$31.91$236.38314,900——
2021-11-26$32.27$239.04258,400——
2021-11-24$33.42$247.56163,100——
2021-11-23$33.52$248.30250,100——
2021-11-22$33.63$249.12254,100——
2021-11-19$34.24$253.64334,700——
2021-11-18$34.34$254.38218,900——
2021-11-17$34.49$254.08257,400——
2021-11-16$34.25$252.31219,400——
2021-11-15$34.38$253.27211,600——
2021-11-12$34.15$251.58194,100——
2021-11-11$34.60$254.89272,400——
2021-11-10$34.25$252.31393,100——
2021-11-09$33.88$249.59401,700——
2021-11-08$33.20$244.58276,000——
2021-11-05$33.83$249.22346,200——
2021-11-04$32.46$239.13267,600——
2021-11-03$32.74$241.19244,500——
2021-11-02$32.83$241.85254,800——
2021-11-01$33.20$244.58439,300——
2021-10-29$31.86$234.711,014,700——
2021-10-28$33.88$249.59371,600——
2021-10-27$33.99$250.40298,500——
2021-10-26$33.57$247.30186,500——
2021-10-25$33.48$246.64241,900——
2021-10-22$33.63$247.75228,000——
2021-10-21$34.14$251.50208,000——
2021-10-20$34.32$252.83324,400——
2021-10-19$34.46$252.46339,800——
2021-10-18$34.85$255.32372,000——
2021-10-15$34.36$251.73282,600——
2021-10-14$33.94$248.65303,700——
2021-10-13$33.88$248.21288,100——
2021-10-12$33.26$243.67253,000——
2021-10-11$32.89$240.96351,800——
2021-10-08$32.30$236.64233,500——
2021-10-07$32.30$236.64243,100——
2021-10-06$32.28$236.49278,200——
2021-10-05$32.15$235.54264,100——
2021-10-04$32.42$237.52241,900——
2021-10-01$32.32$236.78318,600——
2021-09-30$31.69$232.17345,200——
2021-09-29$31.94$234.00172,300——
2021-09-28$31.84$233.27212,300——
2021-09-27$32.01$234.51240,100——
2021-09-24$32.17$235.68268,500——
2021-09-23$32.70$239.57214,900——
2021-09-22$32.56$238.54228,500——
2021-09-21$32.72$239.71220,700——
2021-09-20$33.28$242.42263,600——
2021-09-17$33.36$243.01665,200——
2021-09-16$33.47$243.81259,100——
2021-09-15$33.23$242.06270,800——
2021-09-14$33.62$244.90234,900——
2021-09-13$33.87$246.72240,200——
2021-09-10$33.85$246.58348,700——
2021-09-09$34.08$248.25217,300——
2021-09-08$34.35$250.22218,500——
2021-09-07$34.10$248.40314,600——
2021-09-03$34.57$251.82211,600——
2021-09-02$34.85$253.86229,100——
2021-09-01$34.80$253.50381,100——
2021-08-31$34.51$251.38305,500——
2021-08-30$34.26$249.56203,300——
2021-08-27$34.15$248.76276,200——
2021-08-26$34.02$247.81168,600——
2021-08-25$34.42$250.73191,400——
2021-08-24$34.31$249.93183,200——
2021-08-23$33.93$247.16229,600——
2021-08-20$34.06$248.11423,000——
2021-08-19$34.35$248.83354,600——
2021-08-18$34.64$250.93423,600——
2021-08-17$35.49$257.09210,600——
2021-08-16$35.29$255.64191,000——
2021-08-13$35.50$257.16199,700——
2021-08-12$35.20$254.99244,700——
2021-08-11$35.28$255.57225,700——
2021-08-10$35.00$253.54312,300——
2021-08-09$35.44$256.73326,500——
2021-08-06$35.67$258.40375,000——
2021-08-05$36.18$262.09316,200——
2021-08-04$35.56$257.60490,300——
2021-08-03$36.83$266.80437,500——
2021-08-02$37.82$273.97369,000——
2021-07-30$37.85$274.19565,200——
2021-07-29$38.76$280.78290,200——
2021-07-28$38.94$282.08222,300——
2021-07-27$39.08$283.10313,700——
2021-07-26$39.16$283.68190,100——
2021-07-23$39.17$283.75206,400——
2021-07-22$39.18$283.82199,000——
2021-07-21$39.82$288.46253,600——
2021-07-20$39.83$287.16344,900——
2021-07-19$38.68$278.86247,600——
2021-07-16$39.79$286.87305,400——
2021-07-15$38.98$281.03196,300——
2021-07-14$38.82$279.87236,900——
2021-07-13$38.77$279.51169,300——
2021-07-12$39.22$282.76139,100——
2021-07-09$38.97$280.96218,500——
2021-07-08$38.22$275.55237,300——
2021-07-07$38.74$279.30164,800——
2021-07-06$38.90$280.45252,500——
2021-07-02$38.35$276.49275,000——
2021-07-01$38.60$278.29179,400——
2021-06-30$38.39$276.77289,700——
2021-06-29$38.90$280.45296,000——
2021-06-28$39.11$281.96466,800——
2021-06-25$39.06$281.60865,800——
2021-06-24$38.98$281.03255,600——
2021-06-23$38.32$276.27206,700——
2021-06-22$38.50$277.57236,800——
2021-06-21$38.32$276.27346,500——
2021-06-18$37.58$269.56634,400——
2021-06-17$38.61$276.95296,200——
2021-06-16$38.99$279.68267,300——
2021-06-15$39.46$283.05277,600——
2021-06-14$39.58$283.91388,600——
2021-06-11$39.25$281.54364,900——
2021-06-10$39.40$282.62181,600——
2021-06-09$39.42$282.76224,500——
2021-06-08$39.00$279.75310,500——
2021-06-07$39.35$282.26238,800——
2021-06-04$38.93$279.25304,900——
2021-06-03$39.39$282.55346,900——
2021-06-02$40.55$290.87254,700——
2021-06-01$40.14$287.93336,400——
2021-05-28$39.18$281.04347,300——
2021-05-27$39.16$280.90444,000——
2021-05-26$39.40$282.62276,900——
2021-05-25$39.36$282.33238,000——
2021-05-24$39.45$282.98186,300——
2021-05-21$39.09$280.40488,600——
2021-05-20$39.17$280.97284,100——
2021-05-19$39.13$280.68255,800——
2021-05-18$39.54$282.26256,000——
2021-05-17$39.70$283.40248,300——
2021-05-14$39.91$284.90234,500——
2021-05-13$39.70$283.40255,500——
2021-05-12$39.10$279.12365,400——
2021-05-11$40.20$286.97236,300——
2021-05-10$40.87$291.75298,500——
2021-05-07$40.93$292.18216,700——
2021-05-06$40.68$290.40268,400——
2021-05-05$40.16$286.69507,700——
2021-05-04$41.38$295.40356,100——
2021-05-03$42.40$302.68368,000——
2021-04-30$42.53$303.60452,300——
2021-04-29$42.25$301.61328,000——
2021-04-28$42.53$303.60200,100——
2021-04-27$42.69$304.75286,700——
2021-04-26$43.35$309.46160,300——
2021-04-23$42.94$306.53198,800——
2021-04-22$43.04$307.25182,000——
2021-04-21$43.63$311.46253,300——
2021-04-20$43.18$306.89350,100——
2021-04-19$43.45$308.81222,700——
2021-04-16$43.41$308.52221,100——
2021-04-15$43.53$309.38171,600——
2021-04-14$43.16$306.75135,800——
2021-04-13$43.50$309.16187,600——
2021-04-12$43.30$307.74256,800——
2021-04-09$43.31$307.81150,400——
2021-04-08$43.63$310.09293,000——
2021-04-07$43.54$309.45144,000——
2021-04-06$43.51$309.23243,000——
2021-04-05$43.26$307.46191,800——
2021-04-01$43.14$306.60212,100——
2021-03-31$41.72$296.51363,500——
2021-03-30$42.39$301.27169,000——
2021-03-29$42.58$302.62191,400——
2021-03-26$42.84$304.47175,400——
2021-03-25$42.19$299.85233,400——
2021-03-24$42.17$299.71146,700——
2021-03-23$42.18$299.78228,300——
2021-03-22$42.43$301.56249,000——
2021-03-19$42.80$302.84565,600——
2021-03-18$43.33$306.59218,700——
2021-03-17$43.98$311.19154,600——
2021-03-16$43.77$309.70191,100——
2021-03-15$44.10$312.04326,000——
2021-03-12$43.75$309.56312,800——
2021-03-11$42.70$302.13258,400——
2021-03-10$43.38$306.94186,300——
2021-03-09$42.98$304.11209,800——
2021-03-08$43.35$306.73199,200——
2021-03-05$42.16$298.31196,500——
2021-03-04$41.39$292.86223,900——
2021-03-03$41.62$294.49195,700——
2021-03-02$41.10$290.81315,500——
2021-03-01$41.31$292.29229,400——
2021-02-26$40.91$289.46234,400——
2021-02-25$41.41$293.00237,000——
2021-02-24$42.26$299.02207,900——
2021-02-23$41.32$292.37262,600——
2021-02-22$41.58$294.21257,100——
2021-02-19$40.68$287.84277,200——
2021-02-18$40.79$288.62112,000——
2021-02-17$41.29$292.15142,700——
2021-02-16$41.96$295.55189,500——
2021-02-12$42.26$297.66197,200——
2021-02-11$42.27$297.73184,800——
2021-02-10$41.68$293.58160,000——
2021-02-09$41.20$290.20165,300——
2021-02-08$41.14$289.77233,800——
2021-02-05$40.83$287.59157,300——
2021-02-04$40.35$284.21177,300——
2021-02-03$39.93$281.25217,300——
2021-02-02$39.68$279.49245,300——
2021-02-01$39.74$279.91277,500——
2021-01-29$38.64$272.16509,000——
2021-01-28$39.49$278.15241,600——
2021-01-27$39.41$277.59198,500——
2021-01-26$40.35$284.21164,300——
2021-01-25$40.11$282.52168,500——
2021-01-22$40.09$282.38168,500——
2021-01-21$39.61$279.00243,700——
2021-01-20$40.45$284.91235,100——
2021-01-19$40.58$284.49264,000——
2021-01-15$41.19$288.77189,400——
2021-01-14$40.72$285.47215,200——
2021-01-13$40.28$282.39181,500——
2021-01-12$39.15$274.47214,400——
2021-01-11$38.94$272.99185,900——
2021-01-08$39.33$275.73319,300——
2021-01-07$38.71$271.38195,200——
2021-01-06$39.20$274.82341,000——
2021-01-05$37.94$265.98259,000——
2021-01-04$37.77$264.79340,700——