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 (%)
Apr 30, 2021 9.359 9.363 9.218 9.312 891,747 -0.05(-0.50%)
Apr 29, 2021 9.320 9.437 9.257 9.359 871,224 +0.05(+0.59%)
Apr 28, 2021 9.289 9.363 9.249 9.304 634,363 -0.02(-0.17%)
Apr 27, 2021 9.304 9.347 9.242 9.320 634,265 +0.08(+0.85%)
Apr 26, 2021 9.234 9.383 9.218 9.242 718,353 +0.01(+0.08%)
Apr 23, 2021 9.085 9.312 9.061 9.234 734,950 +0.16(+1.81%)
Apr 22, 2021 8.991 9.155 8.964 9.069 924,826 +0.12(+1.31%)
Apr 21, 2021 8.842 9.155 8.733 8.952 1,715,991 +0.06(+0.70%)
Apr 20, 2021 8.999 9.046 8.756 8.889 789,659 -0.15(-1.65%)
Apr 19, 2021 9.163 9.174 8.967 9.038 862,174 -0.13(-1.37%)
Apr 16, 2021 9.155 9.218 9.046 9.163 834,289 +0.07(+0.78%)
Apr 15, 2021 9.108 9.124 9.022 9.093 728,396 +0.03(+0.35%)
Apr 14, 2021 9.218 9.347 9.050 9.061 1,216,652 -0.16(-1.70%)
Apr 13, 2021 9.054 9.226 9.007 9.218 907,295 +0.11(+1.20%)
Apr 12, 2021 9.132 9.140 9.007 9.108 729,217 +0.01(+0.09%)
Apr 09, 2021 9.038 9.116 8.983 9.101 559,767 +0.06(+0.69%)
Apr 08, 2021 8.975 9.046 8.866 9.038 1,305,842 +0.02(+0.26%)
Apr 07, 2021 9.007 9.069 8.952 9.014 635,904 +0.01(+0.09%)
Apr 06, 2021 9.077 9.148 8.983 9.007 1,070,304 -0.10(-1.12%)
Apr 05, 2021 9.289 9.351 9.007 9.108 1,132,137 -0.14(-1.52%)
Apr 01, 2021 9.289 9.289 9.108 9.249 816,030 +0.01(+0.08%)
Mar 31, 2021 9.093 9.289 9.038 9.242 1,616,880 +0.11(+1.20%)
Mar 30, 2021 8.999 9.171 8.999 9.132 577,762 +0.13(+1.39%)
Mar 29, 2021 9.076 9.222 8.945 9.007 902,490 -0.13(-1.43%)
Mar 26, 2021 9.091 9.145 8.891 9.137 942,459 +0.19(+2.15%)
Mar 25, 2021 8.706 9.022 8.599 8.945 1,866,740 +0.11(+1.22%)
Mar 24, 2021 8.914 9.295 8.830 8.837 1,628,894 +0.00(+0.00%)
Mar 23, 2021 9.084 9.153 8.722 8.837 1,918,962 -0.24(-2.63%)
Mar 22, 2021 9.307 9.307 9.045 9.076 1,428,192 -0.30(-3.20%)
Mar 19, 2021 9.238 9.422 9.091 9.376 3,326,474 +0.18(+1.92%)
Mar 18, 2021 9.468 9.484 9.130 9.199 1,124,244 -0.28(-2.92%)
Mar 17, 2021 9.238 9.476 9.207 9.476 1,015,430 +0.22(+2.33%)
Mar 16, 2021 9.376 9.415 9.195 9.261 815,492 -0.14(-1.47%)
Mar 15, 2021 9.284 9.415 9.253 9.399 1,498,372 +0.07(+0.74%)
Mar 12, 2021 9.338 9.468 9.245 9.330 861,529 +0.08(+0.92%)
Mar 11, 2021 9.238 9.345 9.045 9.245 1,239,271 +0.10(+1.09%)
Mar 10, 2021 8.983 9.238 8.922 9.145 1,371,733 +0.24(+2.68%)
Mar 09, 2021 9.014 9.014 8.776 8.907 1,140,938 -0.07(-0.77%)
Mar 08, 2021 8.714 9.084 8.706 8.976 2,003,038 +0.27(+3.09%)
Mar 05, 2021 8.776 8.880 8.221 8.706 1,772,681 +0.01(+0.09%)
Mar 04, 2021 8.930 9.007 8.491 8.699 1,772,454 -0.29(-3.25%)
Mar 03, 2021 8.953 9.161 8.937 8.991 1,677,322 +0.05(+0.52%)
Mar 02, 2021 9.045 9.114 8.783 8.945 2,115,612 +0.13(+1.48%)
Mar 01, 2021 9.014 9.084 8.714 8.814 1,339,206 +0.01(+0.09%)
Feb 26, 2021 8.606 8.930 8.468 8.806 1,659,145 +0.25(+2.88%)
Feb 25, 2021 9.045 9.214 8.545 8.560 1,685,571 -0.44(-4.88%)
Feb 24, 2021 8.468 9.030 8.460 8.999 1,721,064 +0.60(+7.15%)
Feb 23, 2021 8.429 8.475 8.129 8.398 1,717,462 -0.01(-0.09%)
Feb 22, 2021 8.306 8.499 8.252 8.406 1,235,142 +0.06(+0.74%)
Feb 19, 2021 7.983 8.352 7.983 8.345 1,154,724 +0.34(+4.23%)
Feb 18, 2021 8.067 8.144 7.983 8.006 1,077,138 -0.10(-1.23%)
Feb 17, 2021 8.137 8.168 7.875 8.106 1,108,790 -0.06(-0.75%)
Feb 16, 2021 8.044 8.298 8.044 8.168 1,863,773 +0.16(+2.02%)
Feb 12, 2021 7.806 8.006 7.775 8.006 1,005,463 +0.14(+1.76%)
Feb 11, 2021 7.783 7.937 7.721 7.867 1,084,192 +0.08(+1.09%)
Feb 10, 2021 7.883 7.937 7.775 7.783 904,083 -0.05(-0.69%)
Feb 09, 2021 7.806 7.898 7.636 7.837 1,593,159 -0.29(-3.60%)
Feb 08, 2021 8.044 8.160 8.021 8.129 820,254 +0.09(+1.15%)
Feb 05, 2021 8.137 8.214 7.948 8.037 1,212,921 +0.01(+0.10%)
Feb 04, 2021 7.813 8.044 7.806 8.029 1,270,316 +0.17(+2.15%)
Feb 03, 2021 7.967 8.152 7.860 7.860 1,406,050 -0.01(-0.10%)
Feb 02, 2021 7.706 7.921 7.667 7.867 1,381,741 +0.24(+3.13%)
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.