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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$32.12$271.96265,600——
2023-12-28$32.68$276.70213,600——
2023-12-27$32.55$275.60204,200——
2023-12-26$32.42$274.50191,400——
2023-12-22$32.54$275.52241,900——
2023-12-21$32.55$275.60318,600——
2023-12-20$32.74$277.21412,500——
2023-12-19$33.15$279.07382,300——
2023-12-18$32.97$277.56321,200——
2023-12-15$33.38$281.01984,600——
2023-12-14$33.92$285.55394,800——
2023-12-13$33.71$283.79448,500——
2023-12-12$33.12$278.82156,400——
2023-12-11$33.18$279.32178,400——
2023-12-08$33.11$278.74188,700——
2023-12-07$33.24$279.83212,200——
2023-12-06$33.12$278.82211,000——
2023-12-05$33.35$280.76238,200——
2023-12-04$33.35$280.76234,800——
2023-12-01$33.15$279.07426,100——
2023-11-30$32.62$274.61391,500——
2023-11-29$32.43$273.01209,000——
2023-11-28$32.44$273.09218,300——
2023-11-27$32.51$273.68172,500——
2023-11-24$32.53$273.8591,100——
2023-11-22$32.42$272.93130,600——
2023-11-21$32.28$271.75134,100——
2023-11-20$32.83$274.78165,700——
2023-11-17$32.69$273.61248,700——
2023-11-16$32.64$273.19194,900——
2023-11-15$32.84$274.86224,800——
2023-11-14$33.10$277.04350,100——
2023-11-13$31.94$267.33202,500——
2023-11-10$31.60$264.48253,100——
2023-11-09$31.53$263.90210,000——
2023-11-08$31.49$263.56172,300——
2023-11-07$31.55$264.07144,700——
2023-11-06$32.07$268.42235,900——
2023-11-03$32.26$270.01264,200——
2023-11-02$32.25$269.92187,300——
2023-11-01$31.72$265.49211,100——
2023-10-31$31.61$264.57267,400——
2023-10-30$31.39$262.73314,100——
2023-10-27$30.65$256.53274,900——
2023-10-26$31.12$260.47139,500——
2023-10-25$31.22$261.30125,300——
2023-10-24$31.48$263.48142,500——
2023-10-23$31.03$259.71195,900——
2023-10-20$31.48$263.48343,200——
2023-10-19$31.80$264.57247,900——
2023-10-18$32.35$269.14156,100——
2023-10-17$32.70$272.06232,200——
2023-10-16$32.63$271.47197,200——
2023-10-13$32.32$268.89175,700——
2023-10-12$32.39$269.48206,200——
2023-10-11$32.77$272.64213,600——
2023-10-10$32.21$267.98154,600——
2023-10-09$32.25$268.31160,600——
2023-10-06$31.72$263.90350,400——
2023-10-05$31.91$265.48273,700——
2023-10-04$31.60$262.90180,900——
2023-10-03$31.00$257.91325,800——
2023-10-02$31.50$262.07265,300——
2023-09-29$32.13$267.31258,300——
2023-09-28$32.01$266.31360,000——
2023-09-27$30.73$255.67209,900——
2023-09-26$31.03$258.16206,700——
2023-09-25$31.65$263.32151,400——
2023-09-22$31.42$261.41184,400——
2023-09-21$31.55$262.49266,800——
2023-09-20$31.92$265.57199,100——
2023-09-19$32.07$265.23215,500——
2023-09-18$31.93$264.07234,200——
2023-09-15$31.87$263.581,343,200——
2023-09-14$32.24$266.64200,400——
2023-09-13$31.99$264.57179,300——
2023-09-12$32.20$266.31175,000——
2023-09-11$32.04$264.98180,500——
2023-09-08$31.98$264.49212,400——
2023-09-07$31.80$263.00191,100——
2023-09-06$31.97$264.41197,100——
2023-09-05$32.04$264.98356,700——
2023-09-01$32.88$271.93160,700——
2023-08-31$32.86$271.77290,800——
2023-08-30$33.05$273.34314,300——
2023-08-29$32.73$270.69118,800——
2023-08-28$32.48$268.62130,200——
2023-08-25$32.10$265.48114,900——
2023-08-24$31.90$263.83166,600——
2023-08-23$32.13$265.73189,000——
2023-08-22$31.58$261.18139,700——
2023-08-21$31.72$260.77193,100——
2023-08-18$31.85$261.84182,400——
2023-08-17$31.84$261.75232,600——
2023-08-16$32.23$264.96187,600——
2023-08-15$32.75$269.23151,100——
2023-08-14$33.27$273.51168,900——
2023-08-11$33.74$277.37109,900——
2023-08-10$33.71$277.13141,000——
2023-08-09$33.84$278.20194,500——
2023-08-08$34.59$284.36147,800——
2023-08-07$34.72$285.43216,600——
2023-08-04$33.72$277.21146,000——
2023-08-03$33.68$276.88190,300——
2023-08-02$33.55$275.81217,600——
2023-08-01$33.64$276.55184,800——
2023-07-31$33.56$275.89713,600——
2023-07-28$34.39$282.72328,900——
2023-07-27$35.19$289.29279,500——
2023-07-26$35.51$291.92203,000——
2023-07-25$35.45$291.43274,600——
2023-07-24$35.36$290.69147,600——
2023-07-21$35.00$287.73229,600——
2023-07-20$35.15$288.96193,000——
2023-07-19$34.85$284.94251,500——
2023-07-18$34.35$280.85196,400——
2023-07-17$34.12$278.97276,200——
2023-07-14$34.20$279.62223,700——
2023-07-13$34.14$279.13167,700——
2023-07-12$33.96$277.66180,400——
2023-07-11$33.93$277.41168,900——
2023-07-10$33.17$271.20220,600——
2023-07-07$32.90$268.99230,700——
2023-07-06$32.90$268.99205,900——
2023-07-05$33.35$272.67228,500——
2023-07-03$33.41$273.16107,900——
2023-06-30$33.02$269.97341,700——
2023-06-29$33.36$272.75122,400——
2023-06-28$33.01$269.89167,800——
2023-06-27$33.25$271.85192,300——
2023-06-26$33.22$271.61339,400——
2023-06-23$32.31$264.17429,800——
2023-06-22$32.80$268.18220,200——
2023-06-21$33.22$271.61194,600——
2023-06-20$33.71$274.06187,600——
2023-06-16$34.02$276.58393,200——
2023-06-15$34.24$278.37148,100——
2023-06-14$34.05$276.83195,900——
2023-06-13$33.76$274.47226,900——
2023-06-12$33.60$273.17137,200——
2023-06-09$33.50$272.35136,400——
2023-06-08$33.78$274.63143,600——
2023-06-07$34.05$276.83204,600——
2023-06-06$33.21$270.00190,500——
2023-06-05$32.58$264.88133,000——
2023-06-02$32.99$268.21163,000——
2023-06-01$32.29$262.52179,000——
2023-05-31$32.11$261.05519,800——
2023-05-30$31.34$254.79160,200——
2023-05-26$31.22$253.82210,300——
2023-05-25$31.10$252.84208,700——
2023-05-24$31.54$256.42204,200——
2023-05-23$32.41$263.49222,500——
2023-05-22$32.05$260.57164,700——
2023-05-19$32.50$262.68270,100——
2023-05-18$32.64$263.81213,900——
2023-05-17$33.07$267.29139,700——
2023-05-16$32.79$265.02109,500——
2023-05-15$33.56$271.25173,900——
2023-05-12$33.66$272.06125,100——
2023-05-11$33.86$273.67140,700——
2023-05-10$33.75$272.78161,300——
2023-05-09$33.36$269.63149,100——
2023-05-08$33.57$271.33153,000——
2023-05-05$33.48$270.60181,900——
2023-05-04$33.29$269.07302,800——
2023-05-03$33.23$268.58303,800——
2023-05-02$32.30$261.06286,600——
2023-05-01$33.41$270.04313,000——
2023-04-28$33.45$270.36453,400——
2023-04-27$34.32$277.39156,200——
2023-04-26$33.56$271.25188,700——
2023-04-25$33.83$273.43124,700——
2023-04-24$34.19$276.34149,100——
2023-04-21$34.31$277.31142,400——
2023-04-20$34.20$276.42166,000——
2023-04-19$34.29$277.15171,900——
2023-04-18$34.55$277.71189,400——
2023-04-17$34.86$280.21214,800——
2023-04-14$34.48$277.15158,700——
2023-04-13$34.73$279.16173,000——
2023-04-12$34.76$279.40241,000——
2023-04-11$34.91$280.61324,400——
2023-04-10$34.32$275.86194,100——
2023-04-06$34.02$273.45112,400——
2023-04-05$33.75$271.28272,300——
2023-04-04$33.15$266.46338,600——
2023-04-03$33.94$272.81478,100——
2023-03-31$35.13$282.38354,200——
2023-03-30$34.68$278.76208,400——
2023-03-29$34.35$276.11261,700——
2023-03-28$33.58$269.92164,700——
2023-03-27$33.61$270.16192,700——
2023-03-24$33.12$266.22202,500——
2023-03-23$32.08$257.86331,300——
2023-03-22$32.35$260.03326,100——
2023-03-21$33.59$268.47261,600——
2023-03-20$33.74$269.67256,300——
2023-03-17$33.20$265.35633,000——
2023-03-16$34.16$273.03243,300——
2023-03-15$34.31$274.22296,800——
2023-03-14$34.30$274.14305,600——
2023-03-13$33.93$271.19243,600——
2023-03-10$33.78$269.99305,600——
2023-03-09$34.68$277.18177,500——
2023-03-08$35.10$280.54174,400——
2023-03-07$34.81$278.22209,300——
2023-03-06$34.95$279.34379,600——
2023-03-03$35.40$282.94213,700——
2023-03-02$35.17$281.10271,600——
2023-03-01$35.04$280.06286,000——
2023-02-28$35.82$286.29370,800——
2023-02-27$36.48$291.57301,000——
2023-02-24$36.87$294.69247,900——
2023-02-23$37.01$295.80278,800——
2023-02-22$36.70$293.33425,300——
2023-02-21$37.74$301.64325,600——
2023-02-17$38.00$303.72311,600——
2023-02-16$37.66$301.00354,300——
2023-02-15$36.87$293.17280,500——
2023-02-14$37.23$296.03200,400——
2023-02-13$37.51$298.26147,000——
2023-02-10$37.30$296.59197,500——
2023-02-09$36.60$291.02222,800——
2023-02-08$37.16$295.47364,400——
2023-02-07$36.91$293.48412,200——
2023-02-06$37.41$297.46274,300——
2023-02-03$38.31$304.62356,300——
2023-02-02$38.66$307.40481,100——
2023-02-01$38.33$304.78302,800——
2023-01-31$38.15$303.34691,200——
2023-01-30$37.78$300.40169,300——
2023-01-27$38.04$302.47237,300——
2023-01-26$37.30$296.59456,100——
2023-01-25$36.49$290.15480,200——
2023-01-24$36.71$291.89204,300——
2023-01-23$36.74$292.13626,800——
2023-01-20$37.11$295.08684,700——
2023-01-19$37.79$298.97428,500——
2023-01-18$37.55$297.07180,000——
2023-01-17$37.67$298.02188,200——
2023-01-13$37.23$294.54184,900——
2023-01-12$37.47$296.44212,400——
2023-01-11$36.90$291.93155,600——
2023-01-10$35.76$282.91238,300——
2023-01-09$35.83$283.46231,200——
2023-01-06$36.00$284.81208,000——
2023-01-05$35.25$278.88538,600——
2023-01-04$36.15$286.00229,600——
2023-01-03$35.74$282.75303,000——