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

Ladder Capital Corp (NY: LADR )

11.21 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2021 8.984 9.120 8.984 9.088 620,984 +0.09(+0.97%)
Aug 30, 2021 9.112 9.128 8.976 9.000 503,978 -0.12(-1.31%)
Aug 27, 2021 8.889 9.143 8.889 9.120 616,464 +0.23(+2.60%)
Aug 26, 2021 9.064 9.104 8.889 8.889 701,289 -0.22(-2.45%)
Aug 25, 2021 9.016 9.143 8.928 9.112 542,071 +0.08(+0.88%)
Aug 24, 2021 9.008 9.132 8.996 9.032 461,117 +0.06(+0.71%)
Aug 23, 2021 8.928 9.032 8.905 8.968 418,375 +0.08(+0.90%)
Aug 20, 2021 8.697 8.912 8.642 8.889 501,114 +0.14(+1.64%)
Aug 19, 2021 8.737 8.809 8.597 8.745 1,049,524 -0.06(-0.72%)
Aug 18, 2021 8.881 8.968 8.809 8.809 460,395 -0.09(-0.98%)
Aug 17, 2021 8.849 8.916 8.769 8.897 402,540 -0.06(-0.62%)
Aug 16, 2021 8.936 9.024 8.857 8.952 361,667 -0.07(-0.79%)
Aug 13, 2021 8.944 9.072 8.928 9.024 352,599 +0.10(+1.07%)
Aug 12, 2021 9.008 9.088 8.857 8.928 517,279 -0.10(-1.06%)
Aug 11, 2021 9.056 9.132 8.952 9.024 817,982 +0.00(+0.00%)
Aug 10, 2021 8.817 9.052 8.789 9.024 519,900 +0.21(+2.35%)
Aug 09, 2021 8.976 8.976 8.801 8.817 579,677 -0.17(-1.86%)
Aug 06, 2021 9.040 9.143 8.952 8.984 458,855 +0.06(+0.71%)
Aug 05, 2021 8.697 8.936 8.697 8.920 714,428 +0.25(+2.94%)
Aug 04, 2021 8.658 8.821 8.610 8.666 987,778 -0.03(-0.37%)
Aug 03, 2021 8.801 8.873 8.570 8.697 2,087,762 -0.10(-1.18%)
Aug 02, 2021 9.143 9.211 8.785 8.801 909,148 -0.29(-3.24%)
Jul 30, 2021 9.319 9.518 9.037 9.096 879,802 -0.06(-0.61%)
Jul 29, 2021 9.120 9.215 9.056 9.151 641,944 +0.12(+1.32%)
Jul 28, 2021 8.968 9.120 8.873 9.032 460,863 +0.14(+1.52%)
Jul 27, 2021 8.841 8.928 8.753 8.897 390,112 -0.04(-0.45%)
Jul 26, 2021 8.817 8.992 8.797 8.936 492,150 +0.17(+1.91%)
Jul 23, 2021 8.785 8.865 8.689 8.769 350,820 +0.05(+0.55%)
Jul 22, 2021 8.952 8.960 8.681 8.721 425,590 -0.25(-2.75%)
Jul 21, 2021 8.881 9.064 8.817 8.968 541,766 +0.20(+2.27%)
Jul 20, 2021 8.578 8.881 8.538 8.769 981,258 +0.21(+2.42%)
Jul 19, 2021 8.650 8.707 8.347 8.562 1,212,530 -0.29(-3.33%)
Jul 16, 2021 8.968 9.048 8.801 8.857 695,712 -0.02(-0.27%)
Jul 15, 2021 8.761 8.968 8.697 8.881 762,897 +0.10(+1.09%)
Jul 14, 2021 8.952 9.032 8.729 8.785 531,053 -0.10(-1.08%)
Jul 13, 2021 9.088 9.096 8.849 8.881 549,158 -0.25(-2.71%)
Jul 12, 2021 9.056 9.147 8.897 9.128 386,341 +0.04(+0.44%)
Jul 09, 2021 8.817 9.096 8.729 9.088 613,688 +0.37(+4.30%)
Jul 08, 2021 8.761 8.877 8.562 8.713 696,861 -0.16(-1.80%)
Jul 07, 2021 8.936 9.008 8.777 8.873 737,657 -0.15(-1.68%)
Jul 06, 2021 9.143 9.159 8.936 9.024 599,634 -0.12(-1.31%)
Jul 02, 2021 9.319 9.319 9.135 9.143 422,814 -0.14(-1.46%)
Jul 01, 2021 9.231 9.366 9.191 9.279 525,444 +0.09(+0.95%)
Jun 30, 2021 9.191 9.223 9.128 9.191 622,084 -0.04(-0.43%)
Jun 29, 2021 9.398 9.454 9.199 9.231 888,915 -0.16(-1.70%)
Jun 28, 2021 9.492 9.492 9.232 9.390 794,861 -0.12(-1.24%)
Jun 25, 2021 9.430 9.567 9.406 9.508 1,926,035 +0.09(+0.91%)
Jun 24, 2021 9.359 9.437 9.296 9.422 478,729 +0.09(+1.01%)
Jun 23, 2021 9.343 9.445 9.304 9.328 589,760 -0.01(-0.08%)
Jun 22, 2021 9.351 9.371 9.265 9.336 724,017 -0.02(-0.25%)
Jun 21, 2021 9.218 9.406 9.195 9.359 858,946 +0.23(+2.49%)
Jun 18, 2021 9.187 9.210 8.975 9.132 1,904,633 -0.18(-1.93%)
Jun 17, 2021 9.523 9.570 9.132 9.312 709,042 -0.15(-1.57%)
Jun 16, 2021 9.359 9.469 9.320 9.461 627,540 +0.13(+1.34%)
Jun 15, 2021 9.461 9.500 9.306 9.336 799,949 -0.13(-1.41%)
Jun 14, 2021 9.500 9.586 9.406 9.469 989,091 -0.02(-0.17%)
Jun 11, 2021 9.602 9.617 9.431 9.484 740,337 -0.09(-0.90%)
Jun 10, 2021 9.798 9.829 9.570 9.570 1,398,966 -0.31(-3.17%)
Jun 09, 2021 9.727 9.907 9.641 9.884 1,615,049 +0.18(+1.86%)
Jun 08, 2021 9.539 9.766 9.476 9.704 1,187,887 +0.16(+1.72%)
Jun 07, 2021 9.351 9.539 9.336 9.539 1,126,273 +0.23(+2.53%)
Jun 04, 2021 9.343 9.343 9.206 9.304 673,062 -0.03(-0.34%)
Jun 03, 2021 9.281 9.375 9.234 9.336 851,567 +0.02(+0.25%)
Jun 02, 2021 9.367 9.383 9.292 9.312 574,548 -0.04(-0.42%)
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.