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 (%)
Dec 30, 2022 8.891 9.034 8.837 8.998 1,108,569 +0.01(+0.10%)
Dec 29, 2022 8.936 9.021 8.828 8.989 809,768 +0.21(+2.35%)
Dec 28, 2022 9.011 9.046 8.775 8.783 715,225 -0.21(-2.34%)
Dec 27, 2022 9.081 9.081 8.967 8.993 481,467 -0.08(-0.87%)
Dec 23, 2022 9.037 9.094 9.020 9.072 289,709 +0.05(+0.58%)
Dec 22, 2022 9.064 9.064 8.897 9.020 513,195 -0.11(-1.25%)
Dec 21, 2022 9.072 9.195 9.029 9.134 616,590 +0.20(+2.25%)
Dec 20, 2022 8.906 8.958 8.827 8.932 1,065,684 +0.01(+0.10%)
Dec 19, 2022 8.853 8.993 8.827 8.923 877,886 +0.10(+1.09%)
Dec 16, 2022 8.801 8.906 8.740 8.827 1,503,555 -0.11(-1.18%)
Dec 15, 2022 9.020 9.072 8.923 8.932 680,863 -0.24(-2.58%)
Dec 14, 2022 9.204 9.287 9.090 9.169 722,744 -0.07(-0.76%)
Dec 13, 2022 9.309 9.510 9.221 9.239 807,310 +0.05(+0.57%)
Dec 12, 2022 9.230 9.237 9.090 9.186 938,213 -0.04(-0.38%)
Dec 09, 2022 9.230 9.318 9.177 9.221 468,912 -0.07(-0.75%)
Dec 08, 2022 9.335 9.383 9.256 9.291 427,015 +0.02(+0.19%)
Dec 07, 2022 9.230 9.353 9.160 9.274 718,454 +0.04(+0.47%)
Dec 06, 2022 9.370 9.415 9.037 9.230 1,090,730 -0.15(-1.59%)
Dec 05, 2022 9.528 9.545 9.370 9.379 574,323 -0.21(-2.19%)
Dec 02, 2022 9.466 9.602 9.431 9.589 1,250,383 +0.01(+0.09%)
Dec 01, 2022 9.799 9.869 9.563 9.580 3,571,605 -0.14(-1.44%)
Nov 30, 2022 9.589 9.729 9.449 9.720 1,131,991 +0.11(+1.09%)
Nov 29, 2022 9.633 9.646 9.554 9.615 541,028 -0.02(-0.18%)
Nov 28, 2022 9.642 9.703 9.589 9.633 903,354 -0.13(-1.35%)
Nov 25, 2022 9.677 9.804 9.650 9.764 175,531 +0.14(+1.46%)
Nov 23, 2022 9.703 9.725 9.589 9.624 700,963 -0.07(-0.72%)
Nov 22, 2022 9.685 9.729 9.606 9.694 937,176 +0.04(+0.45%)
Nov 21, 2022 9.642 9.694 9.571 9.650 459,138 +0.00(+0.00%)
Nov 18, 2022 9.615 9.668 9.475 9.650 547,139 +0.17(+1.75%)
Nov 17, 2022 9.458 9.519 9.361 9.484 543,672 -0.11(-1.19%)
Nov 16, 2022 9.589 9.698 9.519 9.598 928,470 -0.04(-0.45%)
Nov 15, 2022 9.615 9.668 9.493 9.642 904,535 +0.18(+1.85%)
Nov 14, 2022 9.729 9.729 9.458 9.466 960,522 -0.28(-2.88%)
Nov 11, 2022 9.817 9.979 9.707 9.747 786,441 -0.09(-0.89%)
Nov 10, 2022 9.747 9.887 9.694 9.834 743,939 +0.43(+4.56%)
Nov 09, 2022 9.458 9.646 9.366 9.405 467,676 -0.11(-1.20%)
Nov 08, 2022 9.528 9.576 9.344 9.519 483,615 +0.05(+0.56%)
Nov 07, 2022 9.589 9.598 9.361 9.466 485,711 +0.04(+0.46%)
Nov 04, 2022 9.405 9.589 9.256 9.423 704,256 +0.16(+1.70%)
Nov 03, 2022 9.212 9.313 9.024 9.265 462,589 -0.09(-0.94%)
Nov 02, 2022 9.510 9.335 9.353 1,114,166 -0.23(-2.38%)
Nov 01, 2022 9.475 9.580 9.318 9.580 1,193,518 +0.24(+2.53%)
Oct 31, 2022 9.195 9.392 9.177 9.344 1,071,205 +0.04(+0.47%)
Oct 28, 2022 9.055 9.449 8.958 9.300 928,837 +0.25(+2.71%)
Oct 27, 2022 9.090 9.226 9.020 9.055 742,143 +0.10(+1.08%)
Oct 26, 2022 8.950 9.072 8.853 8.958 739,873 +0.09(+0.99%)
Oct 25, 2022 8.608 8.910 8.556 8.871 1,292,855 +0.30(+3.47%)
Oct 24, 2022 8.582 8.626 8.437 8.573 444,713 +0.10(+1.14%)
Oct 21, 2022 8.451 8.490 8.328 8.477 591,181 +0.11(+1.26%)
Oct 20, 2022 8.582 8.634 8.345 8.372 610,953 -0.18(-2.05%)
Oct 19, 2022 8.564 8.599 8.486 8.547 436,450 -0.17(-1.91%)
Oct 18, 2022 8.757 8.906 8.656 8.713 1,190,498 +0.12(+1.43%)
Oct 17, 2022 8.521 8.696 8.459 8.591 860,532 +0.31(+3.70%)
Oct 14, 2022 8.538 8.661 8.249 8.284 580,726 -0.24(-2.77%)
Oct 13, 2022 8.144 8.547 8.039 8.521 952,048 +0.25(+2.96%)
Oct 12, 2022 8.284 8.385 8.135 8.275 786,225 -0.03(-0.32%)
Oct 11, 2022 8.021 8.354 7.890 8.302 1,178,944 +0.30(+3.72%)
Oct 10, 2022 8.100 8.188 7.943 8.004 1,082,545 -0.08(-0.98%)
Oct 07, 2022 8.109 8.275 7.995 8.083 1,472,103 -0.05(-0.65%)
Oct 06, 2022 8.293 8.372 8.021 8.135 1,500,624 -0.21(-2.52%)
Oct 05, 2022 8.398 8.398 8.030 8.345 1,201,580 -0.18(-2.16%)
Oct 04, 2022 8.144 8.643 8.144 8.529 3,130,852 +0.52(+6.45%)
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.