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 (%)
May 28, 2021 8.968 8.968 8.795 8.803 441,210 -0.13(-1.43%)
May 27, 2021 8.742 8.983 8.721 8.931 2,651,963 +0.23(+2.68%)
May 26, 2021 8.569 8.705 8.547 8.697 579,838 +0.14(+1.58%)
May 25, 2021 8.690 8.810 8.562 8.562 758,696 -0.11(-1.30%)
May 24, 2021 8.622 8.720 8.554 8.675 471,302 +0.06(+0.70%)
May 21, 2021 8.720 8.788 8.615 8.615 547,919 -0.04(-0.43%)
May 20, 2021 8.622 8.742 8.569 8.652 696,934 +0.05(+0.61%)
May 19, 2021 8.569 8.656 8.441 8.599 762,214 -0.03(-0.35%)
May 18, 2021 8.697 8.780 8.622 8.630 785,663 -0.04(-0.43%)
May 17, 2021 8.652 8.682 8.494 8.667 769,043 -0.09(-1.03%)
May 14, 2021 8.652 8.765 8.607 8.757 684,708 +0.19(+2.19%)
May 13, 2021 8.201 8.618 8.176 8.569 1,295,419 +0.38(+4.59%)
May 12, 2021 8.532 8.539 8.178 8.193 1,932,064 -0.31(-3.63%)
May 11, 2021 8.599 8.660 8.464 8.502 1,010,784 -0.20(-2.33%)
May 10, 2021 8.915 8.991 8.682 8.705 1,005,886 -0.21(-2.36%)
May 07, 2021 8.637 8.938 8.607 8.915 1,373,237 +0.33(+3.86%)
May 06, 2021 8.622 8.630 8.475 8.584 1,344,791 -0.05(-0.61%)
May 05, 2021 8.652 8.735 8.569 8.637 892,937 -0.08(-0.95%)
May 04, 2021 8.915 8.923 8.667 8.720 939,078 -0.15(-1.70%)
May 03, 2021 8.998 9.043 8.870 8.870 706,176 -0.08(-0.84%)
Apr 30, 2021 8.991 8.994 8.855 8.946 928,280 -0.05(-0.50%)
Apr 29, 2021 8.953 9.066 8.893 8.991 906,916 +0.05(+0.59%)
Apr 28, 2021 8.923 8.994 8.885 8.938 660,352 -0.02(-0.17%)
Apr 27, 2021 8.938 8.979 8.878 8.953 660,249 +0.08(+0.85%)
Apr 26, 2021 8.870 9.013 8.855 8.878 747,782 +0.01(+0.08%)
Apr 23, 2021 8.727 8.946 8.705 8.870 765,060 +0.16(+1.81%)
Apr 22, 2021 8.637 8.795 8.611 8.712 962,714 +0.11(+1.31%)
Apr 21, 2021 8.494 8.795 8.389 8.599 1,786,291 +0.06(+0.70%)
Apr 20, 2021 8.645 8.690 8.411 8.539 822,010 -0.14(-1.65%)
Apr 19, 2021 8.803 8.813 8.615 8.682 897,495 -0.12(-1.37%)
Apr 16, 2021 8.795 8.855 8.690 8.803 868,468 +0.07(+0.78%)
Apr 15, 2021 8.750 8.765 8.667 8.735 758,237 +0.03(+0.35%)
Apr 14, 2021 8.855 8.979 8.694 8.705 1,266,496 -0.15(-1.70%)
Apr 13, 2021 8.697 8.863 8.652 8.855 944,465 +0.11(+1.20%)
Apr 12, 2021 8.773 8.780 8.652 8.750 759,092 +0.01(+0.09%)
Apr 09, 2021 8.682 8.757 8.630 8.742 582,700 +0.06(+0.69%)
Apr 08, 2021 8.622 8.690 8.517 8.682 1,359,340 +0.02(+0.26%)
Apr 07, 2021 8.652 8.712 8.599 8.660 661,956 +0.01(+0.09%)
Apr 06, 2021 8.720 8.788 8.630 8.652 1,114,152 -0.10(-1.12%)
Apr 05, 2021 8.923 8.983 8.652 8.750 1,178,518 -0.14(-1.52%)
Apr 01, 2021 8.923 8.923 8.750 8.885 849,461 +0.01(+0.08%)
Mar 31, 2021 8.735 8.923 8.682 8.878 1,683,120 +0.11(+1.20%)
Mar 30, 2021 8.645 8.810 8.645 8.773 601,432 +0.12(+1.39%)
Mar 29, 2021 8.719 8.859 8.593 8.652 939,463 -0.13(-1.43%)
Mar 26, 2021 8.733 8.785 8.541 8.778 981,070 +0.18(+2.15%)
Mar 25, 2021 8.364 8.667 8.260 8.593 1,943,217 +0.10(+1.22%)
Mar 24, 2021 8.563 8.929 8.482 8.489 1,695,626 +0.00(+0.00%)
Mar 23, 2021 8.726 8.793 8.379 8.489 1,997,578 -0.23(-2.63%)
Mar 22, 2021 8.941 8.941 8.689 8.719 1,486,702 -0.29(-3.20%)
Mar 19, 2021 8.874 9.051 8.733 9.007 3,462,753 +0.17(+1.92%)
Mar 18, 2021 9.096 9.111 8.770 8.837 1,170,302 -0.27(-2.92%)
Mar 17, 2021 8.874 9.103 8.844 9.103 1,057,030 +0.21(+2.33%)
Mar 16, 2021 9.007 9.044 8.833 8.896 848,901 -0.13(-1.47%)
Mar 15, 2021 8.918 9.044 8.889 9.029 1,559,757 +0.07(+0.74%)
Mar 12, 2021 8.970 9.096 8.881 8.963 896,824 +0.08(+0.92%)
Mar 11, 2021 8.874 8.978 8.689 8.881 1,290,042 +0.10(+1.09%)
Mar 10, 2021 8.630 8.874 8.571 8.785 1,427,930 +0.23(+2.68%)
Mar 09, 2021 8.660 8.660 8.430 8.556 1,187,680 -0.07(-0.77%)
Mar 08, 2021 8.371 8.726 8.364 8.623 2,085,098 +0.26(+3.09%)
Mar 05, 2021 8.430 8.530 7.898 8.364 1,845,305 +0.01(+0.09%)
Mar 04, 2021 8.578 8.652 8.157 8.356 1,845,068 -0.28(-3.25%)
Mar 03, 2021 8.600 8.800 8.586 8.637 1,746,039 +0.04(+0.52%)
Mar 02, 2021 8.689 8.756 8.438 8.593 2,202,285 +0.13(+1.48%)
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.