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

Ladder Capital Corp (NY: LADR )

11.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2023 9.658 9.793 9.485 9.706 1,265,243 +0.14(+1.51%)
Oct 30, 2023 9.236 9.581 9.236 9.562 1,638,635 +0.43(+4.73%)
Oct 27, 2023 9.197 9.332 9.020 9.130 738,807 -0.06(-0.63%)
Oct 26, 2023 9.121 9.289 8.780 9.188 978,118 +0.40(+4.59%)
Oct 25, 2023 8.823 8.890 8.717 8.785 547,250 -0.05(-0.54%)
Oct 24, 2023 8.842 8.957 8.794 8.833 637,344 +0.06(+0.66%)
Oct 23, 2023 8.871 8.919 8.755 8.775 768,921 -0.12(-1.40%)
Oct 20, 2023 9.207 9.303 8.890 8.900 1,770,244 -0.27(-2.93%)
Oct 19, 2023 9.380 9.404 9.159 9.169 515,605 -0.24(-2.55%)
Oct 18, 2023 9.562 9.586 9.375 9.409 566,869 -0.26(-2.68%)
Oct 17, 2023 9.505 9.706 9.505 9.668 716,071 +0.10(+1.00%)
Oct 16, 2023 9.620 9.687 9.490 9.572 556,303 +0.09(+0.91%)
Oct 13, 2023 9.821 9.821 9.481 9.485 377,465 -0.24(-2.47%)
Oct 12, 2023 9.870 9.870 9.687 9.725 525,273 -0.17(-1.75%)
Oct 11, 2023 9.697 9.908 9.697 9.898 459,549 +0.26(+2.69%)
Oct 10, 2023 9.533 9.682 9.476 9.639 646,075 +0.09(+0.90%)
Oct 09, 2023 9.303 9.581 9.274 9.553 475,161 +0.22(+2.37%)
Oct 06, 2023 9.409 9.505 9.298 9.332 1,774,708 -0.17(-1.82%)
Oct 05, 2023 9.245 9.577 9.236 9.505 661,792 +0.20(+2.17%)
Oct 04, 2023 9.332 9.399 9.125 9.303 610,754 -0.04(-0.41%)
Oct 03, 2023 9.466 9.514 9.222 9.341 507,081 -0.18(-1.92%)
Oct 02, 2023 9.793 9.812 9.485 9.524 575,201 -0.33(-3.31%)
Sep 29, 2023 9.927 9.985 9.821 9.850 525,832 +0.00(+0.00%)
Sep 28, 2023 9.668 9.898 9.644 9.850 527,715 +0.23(+2.40%)
Sep 27, 2023 9.779 9.817 9.572 9.620 789,649 -0.11(-1.16%)
Sep 26, 2023 9.836 9.953 9.723 9.732 615,514 -0.19(-1.89%)
Sep 25, 2023 9.836 9.958 9.901 9.920 599,874 -0.01(-0.09%)
Sep 22, 2023 9.817 9.967 9.761 9.930 687,664 +0.16(+1.63%)
Sep 21, 2023 10.06 10.06 9.742 9.770 488,421 -0.35(-3.43%)
Sep 20, 2023 10.23 10.27 10.12 10.12 429,382 -0.01(-0.09%)
Sep 19, 2023 10.17 10.30 10.10 10.13 401,676 -0.03(-0.28%)
Sep 18, 2023 10.24 10.26 10.13 10.15 499,301 -0.07(-0.64%)
Sep 15, 2023 10.11 10.23 10.07 10.22 783,529 +0.03(+0.28%)
Sep 14, 2023 10.21 10.26 10.17 10.19 390,817 +0.10(+1.02%)
Sep 13, 2023 10.17 10.23 10.07 10.09 521,439 -0.11(-1.10%)
Sep 12, 2023 10.26 10.35 10.16 10.20 312,173 -0.09(-0.91%)
Sep 11, 2023 10.29 10.34 10.24 10.30 348,436 +0.08(+0.73%)
Sep 08, 2023 10.16 10.30 10.11 10.22 267,917 +0.07(+0.65%)
Sep 07, 2023 9.986 10.22 9.986 10.15 562,099 +0.17(+1.69%)
Sep 06, 2023 10.01 10.07 9.930 9.986 362,859 -0.03(-0.28%)
Sep 05, 2023 10.29 10.32 10.01 10.01 431,023 -0.31(-3.00%)
Sep 01, 2023 10.32 10.43 10.29 10.32 434,626 +0.04(+0.37%)
Aug 31, 2023 10.27 10.30 10.24 10.29 765,972 +0.04(+0.37%)
Aug 30, 2023 10.25 10.28 10.21 10.25 350,440 -0.01(-0.09%)
Aug 29, 2023 10.09 10.29 10.05 10.26 326,373 +0.15(+1.49%)
Aug 28, 2023 9.864 10.14 9.864 10.11 303,128 +0.27(+2.77%)
Aug 25, 2023 9.864 9.939 9.737 9.836 282,723 +0.01(+0.10%)
Aug 24, 2023 9.789 9.948 9.770 9.826 524,164 -0.02(-0.19%)
Aug 23, 2023 9.620 9.855 9.620 9.845 338,774 +0.23(+2.34%)
Aug 22, 2023 9.714 9.761 9.601 9.620 498,763 -0.05(-0.49%)
Aug 21, 2023 9.667 9.742 9.606 9.667 1,077,655 -0.04(-0.39%)
Aug 18, 2023 9.479 9.732 9.404 9.704 802,600 +0.15(+1.57%)
Aug 17, 2023 9.714 9.761 9.545 9.554 478,123 -0.14(-1.45%)
Aug 16, 2023 9.873 9.920 9.695 9.695 617,465 -0.15(-1.53%)
Aug 15, 2023 9.948 9.967 9.817 9.845 411,659 -0.13(-1.32%)
Aug 14, 2023 10.10 10.10 9.967 9.977 409,847 -0.13(-1.30%)
Aug 11, 2023 10.12 10.15 10.08 10.11 361,564 +0.01(+0.09%)
Aug 10, 2023 10.22 10.27 10.07 10.10 391,276 -0.08(-0.83%)
Aug 09, 2023 10.25 10.31 10.16 10.18 364,340 -0.09(-0.91%)
Aug 08, 2023 10.16 10.30 10.09 10.28 310,011 -0.02(-0.18%)
Aug 07, 2023 10.25 10.34 10.20 10.30 325,393 +0.08(+0.83%)
Aug 04, 2023 10.16 10.31 10.16 10.21 408,495 +0.09(+0.93%)
Aug 03, 2023 10.09 10.18 9.977 10.12 473,518 +0.00(+0.00%)
Aug 02, 2023 10.10 10.21 10.07 10.12 550,459 -0.08(-0.83%)
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.