Skip to main content

Ladder Capital Corp (NY: LADR )

11.05 +0.08 (+0.74%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.