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

Ladder Capital Corp (NY: LADR )

11.22 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 5.437 5.634 5.331 5.369 1,225,709 -0.08(-1.39%)
Sep 29, 2020 5.482 5.546 5.309 5.444 975,662 -0.07(-1.23%)
Sep 28, 2020 5.279 5.656 5.279 5.512 1,514,740 +0.31(+5.94%)
Sep 25, 2020 5.052 5.218 5.000 5.203 1,110,884 +0.17(+3.45%)
Sep 24, 2020 4.977 5.120 4.773 5.030 1,340,034 +0.08(+1.52%)
Sep 23, 2020 5.279 5.354 4.954 4.954 1,946,494 -0.28(-5.33%)
Sep 22, 2020 5.279 5.429 5.226 5.233 1,196,166 -0.02(-0.43%)
Sep 21, 2020 5.429 5.475 5.248 5.256 1,677,651 -0.29(-5.17%)
Sep 18, 2020 5.754 5.806 5.535 5.543 1,787,334 -0.16(-2.78%)
Sep 17, 2020 5.693 5.829 5.633 5.701 742,986 -0.04(-0.66%)
Sep 16, 2020 5.678 5.806 5.633 5.739 780,324 +0.05(+0.93%)
Sep 15, 2020 5.739 5.814 5.656 5.686 726,462 -0.05(-0.92%)
Sep 14, 2020 5.490 5.791 5.467 5.739 1,558,679 +0.29(+5.40%)
Sep 11, 2020 5.535 5.535 5.362 5.444 1,377,963 -0.08(-1.50%)
Sep 10, 2020 5.693 5.761 5.520 5.527 1,243,494 -0.19(-3.30%)
Sep 09, 2020 5.927 5.987 5.716 5.716 1,648,501 +0.02(+0.26%)
Sep 08, 2020 5.760 5.892 5.627 5.701 2,097,573 +0.02(+0.39%)
Sep 04, 2020 5.679 5.789 5.458 5.679 1,262,916 +0.07(+1.18%)
Sep 03, 2020 5.583 5.804 5.583 5.613 1,289,307 -0.01(-0.13%)
Sep 02, 2020 5.591 5.701 5.547 5.620 1,120,045 -0.01(-0.26%)
Sep 01, 2020 5.480 5.752 5.429 5.635 1,312,051 +0.16(+2.95%)
Aug 31, 2020 5.642 5.642 5.422 5.473 2,116,278 -0.24(-4.12%)
Aug 28, 2020 5.510 5.722 5.436 5.708 1,503,439 +0.21(+3.88%)
Aug 27, 2020 5.312 5.576 5.312 5.495 2,089,805 +0.18(+3.46%)
Aug 26, 2020 5.569 5.569 5.289 5.312 2,645,683 -0.28(-4.99%)
Aug 25, 2020 5.613 5.671 5.466 5.591 800,427 +0.00(+0.00%)
Aug 24, 2020 5.392 5.635 5.260 5.591 1,595,363 +0.22(+4.10%)
Aug 21, 2020 5.466 5.493 5.334 5.370 1,278,842 -0.10(-1.88%)
Aug 20, 2020 5.547 5.598 5.451 5.473 1,225,961 -0.13(-2.36%)
Aug 19, 2020 5.664 5.694 5.561 5.605 700,349 -0.06(-1.04%)
Aug 18, 2020 5.767 5.818 5.642 5.664 718,375 -0.16(-2.77%)
Aug 17, 2020 5.885 5.980 5.782 5.826 757,442 -0.09(-1.49%)
Aug 14, 2020 5.745 5.982 5.664 5.914 538,624 +0.10(+1.77%)
Aug 13, 2020 6.002 6.054 5.774 5.811 1,032,666 -0.19(-3.18%)
Aug 12, 2020 6.193 6.259 5.888 6.002 905,868 -0.08(-1.33%)
Aug 11, 2020 6.274 6.377 6.039 6.083 1,395,155 +0.02(+0.36%)
Aug 10, 2020 5.804 6.156 5.804 6.061 1,379,570 +0.29(+5.10%)
Aug 07, 2020 5.605 5.767 5.503 5.767 917,581 +0.12(+2.21%)
Aug 06, 2020 5.561 5.730 5.554 5.642 994,047 +0.01(+0.13%)
Aug 05, 2020 5.583 5.635 5.444 5.635 812,698 +0.12(+2.13%)
Aug 04, 2020 5.554 5.605 5.458 5.517 782,422 -0.07(-1.18%)
Aug 03, 2020 5.730 5.760 5.539 5.583 1,252,280 -0.12(-2.19%)
Jul 31, 2020 5.870 6.009 5.480 5.708 1,851,633 +0.04(+0.78%)
Jul 30, 2020 5.510 5.708 5.473 5.664 1,191,685 +0.01(+0.26%)
Jul 29, 2020 5.539 5.657 5.488 5.649 938,114 +0.16(+2.95%)
Jul 28, 2020 5.458 5.587 5.348 5.488 1,030,913 +0.06(+1.08%)
Jul 27, 2020 5.363 5.429 5.267 5.429 1,134,716 +0.04(+0.68%)
Jul 24, 2020 5.583 5.664 5.385 5.392 801,335 -0.22(-3.93%)
Jul 23, 2020 5.671 5.716 5.543 5.613 899,182 -0.10(-1.80%)
Jul 22, 2020 5.473 5.723 5.422 5.716 1,188,998 +0.22(+4.01%)
Jul 21, 2020 5.407 5.539 5.356 5.495 1,117,785 +0.15(+2.75%)
Jul 20, 2020 5.473 5.539 5.334 5.348 816,968 -0.18(-3.32%)
Jul 17, 2020 5.613 5.664 5.499 5.532 928,198 -0.12(-2.21%)
Jul 16, 2020 5.679 5.774 5.561 5.657 1,250,833 -0.14(-2.41%)
Jul 15, 2020 5.510 5.826 5.422 5.796 2,020,640 +0.46(+8.53%)
Jul 14, 2020 5.319 5.466 5.201 5.341 826,898 +0.02(+0.41%)
Jul 13, 2020 5.326 5.444 5.172 5.319 1,830,835 +0.05(+0.98%)
Jul 10, 2020 5.025 5.289 4.893 5.267 1,469,409 +0.18(+3.61%)
Jul 09, 2020 5.238 5.253 5.018 5.084 1,720,200 -0.20(-3.76%)
Jul 08, 2020 5.334 5.488 5.150 5.282 1,797,762 -0.07(-1.24%)
Jul 07, 2020 5.605 5.649 5.334 5.348 1,934,075 -0.33(-5.82%)
Jul 06, 2020 5.752 5.818 5.562 5.679 1,530,923 +0.07(+1.31%)
Jul 02, 2020 5.936 5.987 5.591 5.605 1,794,190 -0.18(-3.05%)
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.