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

Ladder Capital Corp (NY: LADR )

11.00 +0.20 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 10.96 11.14 10.96 11.13 528,854 +0.16(+1.46%)
Mar 27, 2024 10.79 10.97 10.72 10.97 515,926 +0.27(+2.52%)
Mar 26, 2024 10.93 10.93 10.66 10.70 480,168 -0.13(-1.18%)
Mar 25, 2024 10.90 10.97 10.81 10.83 418,067 +0.01(+0.09%)
Mar 22, 2024 11.06 11.09 10.79 10.82 444,729 -0.23(-2.13%)
Mar 21, 2024 10.94 11.08 10.92 11.05 638,901 +0.12(+1.07%)
Mar 20, 2024 10.70 11.00 10.67 10.93 461,781 +0.23(+2.20%)
Mar 19, 2024 10.64 10.73 10.61 10.70 439,603 +0.03(+0.28%)
Mar 18, 2024 10.74 10.78 10.65 10.67 508,768 -0.11(-1.00%)
Mar 15, 2024 10.51 10.80 10.51 10.78 1,068,260 +0.20(+1.85%)
Mar 14, 2024 10.71 10.74 10.53 10.58 591,581 -0.16(-1.46%)
Mar 13, 2024 10.80 10.89 10.70 10.74 841,661 -0.08(-0.72%)
Mar 12, 2024 10.75 10.83 10.67 10.82 448,101 +0.08(+0.73%)
Mar 11, 2024 10.69 10.79 10.66 10.74 367,088 +0.03(+0.27%)
Mar 08, 2024 10.76 10.87 10.66 10.71 574,037 +0.04(+0.37%)
Mar 07, 2024 10.56 10.71 10.56 10.67 619,305 +0.12(+1.11%)
Mar 06, 2024 10.62 10.63 10.50 10.55 415,270 +0.02(+0.19%)
Mar 05, 2024 10.47 10.60 10.47 10.53 669,782 +0.08(+0.75%)
Mar 04, 2024 10.56 10.56 10.43 10.46 840,889 -0.15(-1.38%)
Mar 01, 2024 10.60 10.67 10.49 10.60 915,902 +0.02(+0.19%)
Feb 29, 2024 10.37 10.62 10.34 10.58 1,179,369 +0.35(+3.44%)
Feb 28, 2024 10.22 10.29 10.15 10.23 360,312 -0.05(-0.48%)
Feb 27, 2024 10.39 10.44 10.20 10.28 411,900 -0.03(-0.29%)
Feb 26, 2024 10.32 10.49 10.28 10.31 736,590 -0.08(-0.75%)
Feb 23, 2024 10.40 10.48 10.33 10.39 382,478 +0.01(+0.09%)
Feb 22, 2024 10.35 10.40 10.29 10.38 485,347 +0.02(+0.19%)
Feb 21, 2024 10.28 10.37 10.23 10.36 498,628 +0.05(+0.48%)
Feb 20, 2024 10.37 10.45 10.29 10.31 589,562 -0.17(-1.59%)
Feb 16, 2024 10.43 10.56 10.36 10.47 606,944 -0.07(-0.65%)
Feb 15, 2024 10.29 10.63 10.29 10.54 819,026 +0.32(+3.16%)
Feb 14, 2024 10.10 10.26 10.07 10.22 765,464 +0.25(+2.55%)
Feb 13, 2024 10.16 10.18 9.887 9.966 940,535 -0.45(-4.32%)
Feb 12, 2024 10.42 10.55 10.42 10.42 991,510 -0.03(-0.28%)
Feb 09, 2024 10.33 10.48 10.21 10.45 1,191,903 +0.00(+0.00%)
Feb 08, 2024 10.23 10.60 10.20 10.45 1,273,295 +0.09(+0.85%)
Feb 07, 2024 10.53 10.53 10.21 10.36 1,183,800 -0.19(-1.76%)
Feb 06, 2024 10.54 10.63 10.46 10.54 516,314 -0.03(-0.28%)
Feb 05, 2024 10.46 10.64 10.34 10.57 1,169,049 +0.01(+0.09%)
Feb 02, 2024 10.66 10.68 10.54 10.56 544,656 -0.27(-2.53%)
Feb 01, 2024 10.76 10.89 10.57 10.84 718,619 +0.14(+1.28%)
Jan 31, 2024 11.15 11.20 10.70 10.70 684,857 -0.47(-4.21%)
Jan 30, 2024 11.28 11.33 11.14 11.17 504,580 -0.15(-1.30%)
Jan 29, 2024 11.24 11.37 11.21 11.32 400,303 +0.06(+0.52%)
Jan 26, 2024 11.28 11.33 11.22 11.26 339,605 +0.06(+0.52%)
Jan 25, 2024 11.27 11.34 11.07 11.20 673,617 +0.08(+0.70%)
Jan 24, 2024 11.36 11.36 11.11 11.12 349,085 -0.13(-1.13%)
Jan 23, 2024 11.28 11.35 11.19 11.25 353,118 +0.02(+0.17%)
Jan 22, 2024 11.28 11.37 11.16 11.23 368,396 +0.04(+0.35%)
Jan 19, 2024 11.22 11.24 11.00 11.19 644,369 +0.10(+0.88%)
Jan 18, 2024 10.98 11.10 10.87 11.09 640,588 +0.15(+1.34%)
Jan 17, 2024 10.80 10.99 10.80 10.94 573,438 -0.04(-0.36%)
Jan 16, 2024 10.95 11.00 10.85 10.98 775,049 -0.06(-0.53%)
Jan 12, 2024 11.22 11.25 11.01 11.04 477,990 -0.03(-0.27%)
Jan 11, 2024 11.24 11.24 11.03 11.07 597,725 -0.22(-1.91%)
Jan 10, 2024 11.09 11.29 11.09 11.29 761,909 +0.24(+2.22%)
Jan 09, 2024 11.06 11.12 10.94 11.04 2,209,997 -0.16(-1.40%)
Jan 08, 2024 11.08 11.22 11.02 11.20 630,639 +0.14(+1.24%)
Jan 05, 2024 10.95 11.19 10.92 11.06 507,371 +0.07(+0.62%)
Jan 04, 2024 11.01 11.10 10.96 10.99 474,210 +0.00(+0.00%)
Jan 03, 2024 11.04 11.14 10.90 10.99 708,057 -0.14(-1.23%)
Jan 02, 2024 11.17 11.32 11.09 11.13 1,333,474 -0.14(-1.22%)
Dec 29, 2023 11.42 11.42 11.25 11.27 656,991 -0.14(-1.20%)
Dec 28, 2023 11.39 11.49 11.36 11.40 569,441 -0.04(-0.34%)
Dec 27, 2023 11.45 11.49 11.40 11.44 563,443 -0.03(-0.25%)
Dec 26, 2023 11.41 11.52 11.35 11.47 356,648 +0.13(+1.19%)
Dec 22, 2023 11.40 11.47 11.29 11.34 478,454 -0.03(-0.25%)
Dec 21, 2023 11.28 11.37 11.21 11.37 544,356 +0.16(+1.46%)
Dec 20, 2023 11.16 11.45 11.12 11.20 960,328 +0.03(+0.26%)
Dec 19, 2023 11.02 11.22 11.02 11.18 663,150 +0.17(+1.57%)
Dec 18, 2023 10.97 11.11 10.90 11.00 742,604 +0.07(+0.61%)
Dec 15, 2023 11.13 11.13 10.85 10.94 1,501,057 -0.19(-1.73%)
Dec 14, 2023 11.26 11.44 11.00 11.13 1,348,042 -0.02(-0.17%)
Dec 13, 2023 10.86 11.21 10.71 11.15 689,987 +0.36(+3.29%)
Dec 12, 2023 10.85 10.93 10.76 10.79 766,116 -0.03(-0.27%)
Dec 11, 2023 10.73 10.86 10.72 10.82 602,604 +0.05(+0.45%)
Dec 08, 2023 10.71 10.85 10.70 10.77 353,219 +0.03(+0.27%)
Dec 07, 2023 10.61 10.75 10.53 10.74 486,761 +0.16(+1.54%)
Dec 06, 2023 10.92 11.01 10.56 10.58 688,724 -0.27(-2.48%)
Dec 05, 2023 10.90 11.03 10.81 10.85 377,475 -0.12(-1.05%)
Dec 04, 2023 10.92 11.07 10.92 10.96 460,763 -0.06(-0.52%)
Dec 01, 2023 10.76 11.02 10.70 11.02 629,658 +0.26(+2.41%)
Nov 30, 2023 10.74 10.84 10.70 10.76 800,015 +0.02(+0.18%)
Nov 29, 2023 10.63 10.81 10.63 10.74 1,099,587 +0.26(+2.47%)
Nov 28, 2023 10.52 10.52 10.42 10.48 1,303,954 -0.07(-0.64%)
Nov 27, 2023 10.57 10.62 10.48 10.55 807,121 -0.06(-0.54%)
Nov 24, 2023 10.60 10.77 10.56 10.61 287,977 +0.04(+0.36%)
Nov 22, 2023 10.65 10.69 10.55 10.57 433,666 +0.03(+0.27%)
Nov 21, 2023 10.60 10.65 10.54 10.54 292,099 -0.10(-0.90%)
Nov 20, 2023 10.62 10.74 10.55 10.64 718,710 +0.06(+0.55%)
Nov 17, 2023 10.56 10.64 10.40 10.58 991,643 +0.16(+1.57%)
Nov 16, 2023 10.94 10.95 10.41 10.42 807,888 -0.53(-4.83%)
Nov 15, 2023 10.70 10.95 10.61 10.94 1,095,504 +0.14(+1.33%)
Nov 14, 2023 10.32 10.81 10.28 10.80 1,364,046 +0.82(+8.17%)
Nov 13, 2023 9.956 10.01 9.927 9.985 224,916 -0.05(-0.48%)
Nov 10, 2023 10.02 10.07 9.937 10.03 370,965 +0.10(+0.97%)
Nov 09, 2023 10.10 10.12 9.889 9.937 504,264 -0.07(-0.67%)
Nov 08, 2023 10.08 10.10 9.961 10.00 635,795 -0.09(-0.86%)
Nov 07, 2023 10.05 10.10 9.956 10.09 329,546 +0.01(+0.10%)
Nov 06, 2023 10.22 10.24 10.06 10.08 363,910 -0.13(-1.32%)
Nov 03, 2023 10.24 10.35 10.16 10.22 585,890 +0.13(+1.33%)
Nov 02, 2023 9.898 10.09 9.898 10.08 729,962 +0.25(+2.54%)
Nov 01, 2023 9.716 9.845 9.572 9.831 731,082 +0.12(+1.29%)
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%)
Aug 01, 2023 10.31 10.32 10.09 10.20 586,022 -0.11(-1.09%)
Jul 31, 2023 10.58 10.62 10.21 10.31 863,565 -0.27(-2.57%)
Jul 28, 2023 10.46 10.64 10.36 10.59 1,319,434 +0.23(+2.17%)
Jul 27, 2023 10.45 10.77 10.28 10.36 1,180,627 -0.40(-3.75%)
Jul 26, 2023 10.63 10.80 10.63 10.76 520,904 +0.12(+1.15%)
Jul 25, 2023 10.67 10.75 10.56 10.64 609,686 -0.05(-0.44%)
Jul 24, 2023 10.76 10.85 10.61 10.69 785,461 +0.05(+0.44%)
Jul 21, 2023 10.95 10.98 10.63 10.64 555,266 -0.24(-2.24%)
Jul 20, 2023 11.00 11.04 10.79 10.89 1,049,514 -0.11(-1.02%)
Jul 19, 2023 10.79 11.00 10.78 11.00 792,590 +0.22(+2.00%)
Jul 18, 2023 10.57 10.78 10.57 10.78 772,142 +0.23(+2.22%)
Jul 17, 2023 10.49 10.67 10.45 10.55 896,077 +0.06(+0.54%)
Jul 14, 2023 10.45 10.50 10.31 10.49 994,865 +0.08(+0.81%)
Jul 13, 2023 10.30 10.42 10.28 10.41 1,738,719 +0.15(+1.46%)
Jul 12, 2023 10.56 10.58 10.25 10.26 1,908,585 -0.12(-1.18%)
Jul 11, 2023 10.31 10.43 10.27 10.38 508,254 +0.11(+1.10%)
Jul 10, 2023 10.10 10.30 10.10 10.27 604,992 +0.16(+1.58%)
Jul 07, 2023 9.986 10.17 9.981 10.11 457,051 +0.15(+1.51%)
Jul 06, 2023 10.01 10.01 9.732 9.958 584,200 -0.15(-1.49%)
Jul 05, 2023 10.24 10.24 10.04 10.11 608,496 -0.16(-1.55%)
Jul 03, 2023 10.13 10.28 10.13 10.27 456,209 +0.08(+0.83%)
Jun 30, 2023 10.17 10.20 10.07 10.18 700,085 +0.11(+1.12%)
Jun 29, 2023 9.939 10.07 9.864 10.07 527,337 +0.16(+1.61%)
Jun 28, 2023 9.810 9.920 9.709 9.911 496,795 +0.09(+0.94%)
Jun 27, 2023 9.681 9.833 9.608 9.819 436,435 +0.16(+1.62%)
Jun 26, 2023 9.488 9.709 9.488 9.663 801,454 +0.19(+2.04%)
Jun 23, 2023 9.516 9.553 9.415 9.470 1,228,141 -0.15(-1.53%)
Jun 22, 2023 9.791 9.801 9.599 9.617 543,093 -0.24(-2.42%)
Jun 21, 2023 9.745 9.902 9.672 9.856 664,791 +0.11(+1.13%)
Jun 20, 2023 9.791 9.801 9.672 9.745 490,149 -0.06(-0.66%)
Jun 16, 2023 9.929 9.943 9.773 9.810 1,097,316 -0.06(-0.65%)
Jun 15, 2023 9.635 9.883 9.635 9.874 638,767 +1.41(+16.59%)
May 08, 2023 8.588 8.616 8.404 8.469 612,610 -0.06(-0.75%)
May 05, 2023 8.496 8.597 8.386 8.533 653,557 +0.23(+2.77%)
May 04, 2023 8.368 8.423 8.211 8.303 1,076,764 -0.09(-1.09%)
May 03, 2023 8.404 8.584 8.381 8.395 940,401 +0.02(+0.22%)
May 02, 2023 8.515 8.556 8.120 8.377 1,156,857 -0.14(-1.62%)
May 01, 2023 8.597 8.694 8.441 8.515 904,860 -0.07(-0.86%)
Apr 28, 2023 8.322 8.662 8.294 8.588 894,887 +0.14(+1.63%)
Apr 27, 2023 8.239 8.473 8.221 8.450 676,120 +0.23(+2.79%)
Apr 26, 2023 8.147 8.395 8.147 8.221 876,298 +0.03(+0.34%)
Apr 25, 2023 8.349 8.404 8.147 8.193 1,099,595 -0.24(-2.83%)
Apr 24, 2023 8.460 8.496 8.350 8.432 480,110 -0.06(-0.76%)
Apr 21, 2023 8.505 8.515 8.381 8.496 549,344 -0.02(-0.22%)
Apr 20, 2023 8.423 8.524 8.377 8.515 648,220 +0.01(+0.11%)
Apr 19, 2023 8.303 8.556 8.267 8.505 633,320 +0.16(+1.87%)
Apr 18, 2023 8.496 8.542 8.262 8.349 783,118 -0.19(-2.26%)
Apr 17, 2023 8.276 8.588 8.216 8.542 848,378 +0.26(+3.10%)
Apr 14, 2023 8.404 8.460 8.184 8.285 567,282 -0.06(-0.66%)
Apr 13, 2023 8.239 8.368 8.156 8.340 871,125 +0.06(+0.78%)
Apr 12, 2023 8.359 8.377 8.202 8.276 766,352 +0.01(+0.11%)
Apr 11, 2023 8.276 8.359 8.120 8.267 991,334 -0.01(-0.11%)
Apr 10, 2023 8.414 8.441 8.055 8.276 2,604,229 -0.15(-1.74%)
Apr 06, 2023 8.432 8.478 8.368 8.423 788,332 +0.02(+0.22%)
Apr 05, 2023 8.349 8.437 8.322 8.404 1,345,842 -0.04(-0.44%)
Apr 04, 2023 8.643 8.680 8.377 8.441 1,146,837 -0.15(-1.71%)
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.