Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladder Capital Corp (NY: LADR )

11.76 +0.10 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 10.41 10.51 10.31 10.31 772,127 -0.17(-1.65%)
Apr 29, 2024 10.64 10.71 10.44 10.48 692,773 -0.09(-0.82%)
Apr 26, 2024 10.36 10.62 10.36 10.57 698,162 +0.19(+1.85%)
Apr 25, 2024 10.09 10.54 10.09 10.38 1,334,361 +0.29(+2.86%)
Apr 24, 2024 10.15 10.17 10.01 10.09 773,074 -0.15(-1.50%)
Apr 23, 2024 10.06 10.25 10.06 10.24 346,863 +0.13(+1.33%)
Apr 22, 2024 10.13 10.17 10.07 10.11 299,133 +0.04(+0.38%)
Apr 19, 2024 9.904 10.08 9.890 10.07 492,778 +0.16(+1.65%)
Apr 18, 2024 9.895 9.981 9.856 9.904 488,248 +0.06(+0.59%)
Apr 17, 2024 9.904 9.943 9.803 9.847 710,669 -0.01(-0.10%)
Apr 16, 2024 9.904 9.962 9.808 9.856 685,778 -0.12(-1.25%)
Apr 15, 2024 10.15 10.22 9.904 9.981 600,024 -0.12(-1.14%)
Apr 12, 2024 10.15 10.23 10.08 10.10 354,399 -0.12(-1.22%)
Apr 11, 2024 10.12 10.25 10.03 10.22 611,535 +0.18(+1.82%)
Apr 10, 2024 10.31 10.39 9.996 10.04 935,283 -0.54(-5.09%)
Apr 09, 2024 10.42 10.60 10.36 10.58 600,561 +0.18(+1.76%)
Apr 08, 2024 10.48 10.50 10.39 10.39 301,976 -0.04(-0.37%)
Apr 05, 2024 10.34 10.47 10.26 10.43 681,736 +0.08(+0.74%)
Apr 04, 2024 10.57 10.60 10.35 10.36 421,676 -0.10(-0.92%)
Apr 03, 2024 10.38 10.51 10.34 10.45 432,627 +0.04(+0.37%)
Apr 02, 2024 10.41 10.49 10.30 10.41 684,992 -0.09(-0.82%)
Apr 01, 2024 10.69 10.69 10.46 10.50 678,415 -0.19(-1.80%)
Mar 28, 2024 10.53 10.70 10.53 10.69 550,520 +0.15(+1.46%)
Mar 27, 2024 10.37 10.54 10.30 10.54 537,062 +0.26(+2.52%)
Mar 26, 2024 10.50 10.50 10.24 10.28 499,839 -0.12(-1.18%)
Mar 25, 2024 10.47 10.54 10.38 10.40 435,194 +0.01(+0.09%)
Mar 22, 2024 10.63 10.66 10.36 10.39 462,949 -0.23(-2.13%)
Mar 21, 2024 10.51 10.64 10.49 10.62 665,075 +0.11(+1.07%)
Mar 20, 2024 10.28 10.57 10.25 10.50 480,699 +0.23(+2.20%)
Mar 19, 2024 10.22 10.31 10.19 10.28 457,613 +0.03(+0.28%)
Mar 18, 2024 10.32 10.36 10.23 10.25 529,611 -0.10(-1.00%)
Mar 15, 2024 10.10 10.37 10.10 10.35 1,112,024 +0.19(+1.85%)
Mar 14, 2024 10.29 10.32 10.11 10.17 615,817 -0.15(-1.46%)
Mar 13, 2024 10.37 10.46 10.27 10.32 876,142 -0.08(-0.72%)
Mar 12, 2024 10.33 10.40 10.25 10.39 466,459 +0.08(+0.73%)
Mar 11, 2024 10.27 10.37 10.24 10.32 382,127 +0.03(+0.27%)
Mar 08, 2024 10.34 10.44 10.24 10.29 597,554 +0.04(+0.37%)
Mar 07, 2024 10.15 10.29 10.15 10.25 644,676 +0.11(+1.11%)
Mar 06, 2024 10.20 10.21 10.09 10.14 432,283 +0.02(+0.19%)
Mar 05, 2024 10.06 10.18 10.06 10.12 697,221 +0.08(+0.75%)
Mar 04, 2024 10.15 10.15 10.02 10.04 875,339 -0.14(-1.39%)
Mar 01, 2024 10.18 10.25 10.08 10.18 953,424 +0.02(+0.19%)
Feb 29, 2024 9.959 10.20 9.931 10.17 1,227,685 +0.34(+3.44%)
Feb 28, 2024 9.818 9.890 9.752 9.827 375,073 -0.05(-0.48%)
Feb 27, 2024 9.978 10.03 9.795 9.875 428,775 -0.03(-0.28%)
Feb 26, 2024 9.912 10.08 9.875 9.903 766,766 -0.08(-0.75%)
Feb 23, 2024 9.987 10.07 9.922 9.978 398,147 +0.01(+0.09%)
Feb 22, 2024 9.940 9.987 9.886 9.969 505,230 +0.02(+0.19%)
Feb 21, 2024 9.875 9.959 9.827 9.950 519,056 +0.05(+0.47%)
Feb 20, 2024 9.959 10.03 9.884 9.903 613,715 -0.16(-1.59%)
Feb 16, 2024 10.02 10.15 9.953 10.06 631,810 -0.07(-0.65%)
Feb 15, 2024 9.884 10.21 9.884 10.13 852,580 +0.31(+3.16%)
Feb 14, 2024 9.705 9.856 9.677 9.818 796,824 +0.24(+2.55%)
Feb 13, 2024 9.762 9.780 9.498 9.574 979,067 -0.43(-4.32%)
Feb 12, 2024 10.01 10.14 10.01 10.01 1,032,130 -0.03(-0.28%)
Feb 09, 2024 9.922 10.07 9.809 10.03 1,240,733 +0.00(+0.00%)
Feb 08, 2024 9.827 10.18 9.799 10.03 1,325,459 +0.08(+0.85%)
Feb 07, 2024 10.12 10.12 9.809 9.950 1,232,298 -0.18(-1.76%)
Feb 06, 2024 10.13 10.21 10.05 10.13 537,467 -0.03(-0.28%)
Feb 05, 2024 10.04 10.22 9.931 10.16 1,216,942 +0.01(+0.09%)
Feb 02, 2024 10.24 10.26 10.13 10.15 566,969 -0.26(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.