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

Ladder Capital Corp (NY: LADR )

11.35 -0.17 (-1.52%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 20, 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 (%)
Feb 28, 2022 9.273 9.479 9.224 9.446 1,608,514 +0.03(+0.35%)
Feb 25, 2022 9.273 9.483 9.356 9.413 909,111 +0.21(+2.24%)
Feb 24, 2022 8.927 9.240 8.770 9.207 1,151,370 +0.04(+0.45%)
Feb 23, 2022 9.603 9.603 9.166 9.166 1,659,587 -0.35(-3.72%)
Feb 22, 2022 9.628 9.628 9.333 9.521 1,609,197 -0.18(-1.87%)
Feb 18, 2022 9.702 0 -0.01(-0.08%)
Feb 17, 2022 9.694 9.776 9.644 9.710 960,302 -0.03(-0.34%)
Feb 16, 2022 9.694 9.801 9.652 9.743 775,878 +0.07(+0.77%)
Feb 15, 2022 9.496 9.702 9.455 9.669 1,440,466 +0.26(+2.80%)
Feb 14, 2022 9.504 9.586 9.298 9.405 850,945 -0.11(-1.13%)
Feb 11, 2022 9.858 10.05 9.442 9.512 1,446,942 -0.07(-0.77%)
Feb 10, 2022 9.636 9.751 9.504 9.586 966,606 -0.11(-1.11%)
Feb 09, 2022 9.661 9.793 9.661 9.694 440,196 +0.11(+1.12%)
Feb 08, 2022 9.595 9.644 9.570 9.586 447,292 +0.03(+0.35%)
Feb 07, 2022 9.562 9.706 9.529 9.554 408,795 -0.02(-0.17%)
Feb 04, 2022 9.463 9.611 9.372 9.570 657,128 +0.06(+0.61%)
Feb 03, 2022 9.619 9.504 9.512 505,097 -0.20(-2.04%)
Feb 02, 2022 9.776 9.834 9.628 9.710 505,657 -0.08(-0.84%)
Feb 01, 2022 9.776 9.830 9.636 9.793 508,793 -0.01(-0.08%)
Jan 31, 2022 9.636 9.809 9.801 662,603 +0.10(+1.02%)
Jan 28, 2022 9.504 9.694 9.364 9.702 1,012,426 +0.19(+1.99%)
Jan 27, 2022 9.628 9.677 9.426 9.512 827,587 -0.01(-0.09%)
Jan 26, 2022 9.685 9.850 9.471 9.521 837,777 -0.12(-1.20%)
Jan 25, 2022 9.430 9.685 9.364 9.636 837,265 +0.08(+0.86%)
Jan 24, 2022 9.488 9.652 9.158 9.554 1,158,356 -0.03(-0.34%)
Jan 21, 2022 9.669 9.817 9.554 9.586 782,614 -0.12(-1.27%)
Jan 20, 2022 9.850 9.970 9.702 9.710 559,018 -0.17(-1.75%)
Jan 19, 2022 10.11 10.21 9.883 9.883 666,825 -0.17(-1.72%)
Jan 18, 2022 10.10 10.23 10.05 10.06 735,148 -0.05(-0.49%)
Jan 14, 2022 10.11 0 +0.01(+0.08%)
Jan 13, 2022 10.04 10.17 10.03 10.10 588,046 +0.07(+0.66%)
Jan 12, 2022 10.09 10.12 9.982 10.03 415,370 -0.02(-0.25%)
Jan 11, 2022 9.924 10.07 9.900 10.06 546,170 +0.08(+0.83%)
Jan 10, 2022 10.06 10.07 9.933 9.974 483,676 -0.08(-0.82%)
Jan 07, 2022 10.04 10.08 9.990 10.06 478,941 +0.04(+0.41%)
Jan 06, 2022 9.949 10.07 9.949 10.02 397,479 +0.05(+0.50%)
Jan 05, 2022 10.11 10.13 9.929 9.966 595,207 -0.07(-0.74%)
Jan 04, 2022 10.09 10.19 10.02 10.04 488,896 +0.04(+0.41%)
Jan 03, 2022 9.883 10.18 9.850 9.999 846,696 +0.12(+1.17%)
Dec 31, 2021 9.858 9.933 9.809 9.883 709,954 +0.00(+0.00%)
Dec 30, 2021 9.776 9.999 9.710 9.883 894,824 +0.07(+0.76%)
Dec 29, 2021 9.850 9.850 9.720 9.809 533,210 -0.04(-0.41%)
Dec 28, 2021 9.833 9.955 9.777 9.850 624,921 -0.02(-0.25%)
Dec 27, 2021 9.906 9.906 9.712 9.874 790,859 -0.02(-0.16%)
Dec 23, 2021 9.817 9.935 9.809 9.890 551,147 +0.11(+1.16%)
Dec 22, 2021 9.712 9.854 9.679 9.777 792,552 +0.07(+0.75%)
Dec 21, 2021 9.152 9.756 9.136 9.704 1,524,593 +0.62(+6.78%)
Dec 20, 2021 9.258 9.258 8.887 9.088 1,453,728 -0.28(-2.94%)
Dec 17, 2021 9.323 9.404 9.242 9.363 2,535,394 +0.06(+0.61%)
Dec 16, 2021 9.323 9.396 9.217 9.306 1,555,912 +0.06(+0.70%)
Dec 15, 2021 9.209 9.282 9.071 9.242 942,482 +0.15(+1.60%)
Dec 14, 2021 9.201 9.286 9.088 9.096 1,298,547 -0.11(-1.23%)
Dec 13, 2021 9.331 9.347 9.128 9.209 996,707 -0.19(-1.98%)
Dec 10, 2021 9.574 9.574 9.347 9.396 738,373 -0.13(-1.36%)
Dec 09, 2021 9.566 9.663 9.400 9.525 1,118,697 -0.15(-1.59%)
Dec 08, 2021 9.663 9.756 9.606 9.679 390,068 -0.01(-0.08%)
Dec 07, 2021 9.809 9.809 9.659 9.687 513,623 -0.03(-0.33%)
Dec 06, 2021 9.679 9.850 9.614 9.720 598,579 +0.18(+1.87%)
Dec 03, 2021 9.728 9.736 9.489 9.542 812,537 -0.11(-1.18%)
Dec 02, 2021 9.161 9.728 9.161 9.655 1,124,963 +0.45(+4.93%)
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.