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 (%)
Apr 29, 2022 10.05 10.19 9.501 9.543 870,460 -0.60(-5.95%)
Apr 28, 2022 9.987 10.17 9.878 10.15 569,350 +0.23(+2.28%)
Apr 27, 2022 9.929 10.05 9.862 9.920 518,725 +0.03(+0.34%)
Apr 26, 2022 9.979 10.04 9.878 9.887 620,286 -0.14(-1.42%)
Apr 25, 2022 10.05 10.05 9.811 10.03 628,193 -0.09(-0.91%)
Apr 22, 2022 10.28 10.31 10.08 10.12 507,185 -0.19(-1.87%)
Apr 21, 2022 10.46 10.53 10.29 10.31 958,494 -0.06(-0.56%)
Apr 20, 2022 10.24 10.45 10.24 10.37 761,873 +0.26(+2.57%)
Apr 19, 2022 10.47 10.50 10.10 10.11 1,043,251 -0.31(-2.97%)
Apr 18, 2022 10.56 10.56 10.36 10.42 993,793 -0.12(-1.11%)
Apr 14, 2022 10.36 10.64 10.30 10.54 1,194,280 +0.18(+1.78%)
Apr 13, 2022 10.17 10.39 10.17 10.36 1,216,197 +0.24(+2.40%)
Apr 12, 2022 9.878 10.18 9.878 10.11 977,833 +0.25(+2.55%)
Apr 11, 2022 9.845 9.912 9.736 9.862 743,972 +0.10(+1.03%)
Apr 08, 2022 9.736 9.841 9.665 9.761 686,008 -0.03(-0.26%)
Apr 07, 2022 9.962 10.01 9.744 9.786 1,170,728 -0.18(-1.77%)
Apr 06, 2022 9.971 10.06 9.903 9.962 965,361 -0.06(-0.59%)
Apr 05, 2022 10.16 10.25 10.00 10.02 952,960 -0.12(-1.16%)
Apr 04, 2022 10.11 10.14 9.929 10.14 631,915 +0.01(+0.08%)
Apr 01, 2022 10.01 10.15 9.979 10.13 696,792 +0.18(+1.85%)
Mar 31, 2022 10.01 10.09 9.945 9.945 466,771 -0.03(-0.34%)
Mar 30, 2022 10.16 10.17 9.962 9.979 460,998 -0.19(-1.89%)
Mar 29, 2022 10.06 10.18 10.02 10.17 559,295 +0.20(+1.98%)
Mar 28, 2022 10.03 10.05 9.924 9.974 704,214 -0.07(-0.66%)
Mar 25, 2022 9.875 10.04 9.867 10.04 528,192 +0.16(+1.67%)
Mar 24, 2022 9.850 9.875 9.776 9.875 464,810 +0.03(+0.33%)
Mar 23, 2022 9.834 9.924 9.826 9.842 332,188 -0.08(-0.83%)
Mar 22, 2022 9.875 9.941 9.850 9.924 625,546 +0.07(+0.75%)
Mar 21, 2022 9.809 9.875 9.776 9.850 758,560 +0.01(+0.08%)
Mar 18, 2022 9.834 9.850 9.747 9.842 984,621 +0.02(+0.25%)
Mar 17, 2022 9.743 9.826 9.727 9.817 658,074 +0.01(+0.08%)
Mar 16, 2022 9.652 9.817 9.615 9.809 879,668 +0.21(+2.15%)
Mar 15, 2022 9.578 9.644 9.479 9.603 1,107,420 +0.08(+0.87%)
Mar 14, 2022 9.586 9.652 9.409 9.521 803,032 +0.00(+0.00%)
Mar 11, 2022 9.529 9.554 9.463 9.521 467,217 +0.09(+0.96%)
Mar 10, 2022 9.306 9.463 9.430 732,325 +0.03(+0.35%)
Mar 09, 2022 9.471 9.541 9.397 9.397 1,099,626 +0.09(+0.97%)
Mar 08, 2022 9.199 9.475 9.174 9.306 2,434,666 +0.15(+1.62%)
Mar 07, 2022 9.405 9.405 9.158 9.158 1,384,418 -0.21(-2.29%)
Mar 04, 2022 9.356 9.372 9.244 9.372 626,427 -0.08(-0.87%)
Mar 03, 2022 9.529 9.554 9.356 9.455 469,121 -0.03(-0.35%)
Mar 02, 2022 9.339 9.525 9.339 9.488 537,446 +0.22(+2.40%)
Mar 01, 2022 9.446 9.446 9.133 9.265 829,359 -0.18(-1.92%)
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%)
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.