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 (%)
May 31, 2023 8.818 8.864 8.744 8.753 984,944 -0.11(-1.24%)
May 30, 2023 8.836 8.942 8.776 8.864 699,940 +0.06(+0.73%)
May 26, 2023 8.607 8.845 8.533 8.799 557,057 +0.17(+1.91%)
May 25, 2023 8.698 8.744 8.510 8.634 546,145 -0.13(-1.47%)
May 24, 2023 8.891 8.942 8.731 8.763 775,589 -0.22(-2.45%)
May 23, 2023 8.900 9.158 8.900 8.983 683,765 +0.05(+0.51%)
May 22, 2023 8.855 8.979 8.818 8.937 599,453 +0.10(+1.14%)
May 19, 2023 8.974 8.992 8.781 8.836 622,127 -0.05(-0.52%)
May 18, 2023 8.698 8.919 8.689 8.882 344,110 +0.16(+1.79%)
May 17, 2023 8.505 8.753 8.473 8.726 559,351 +0.28(+3.37%)
May 16, 2023 8.570 8.579 8.432 8.441 362,577 -0.12(-1.39%)
May 15, 2023 8.542 8.652 8.515 8.561 635,335 +0.07(+0.87%)
May 12, 2023 8.496 8.542 8.404 8.487 456,741 -0.01(-0.11%)
May 11, 2023 8.395 8.496 8.322 8.496 441,327 +0.06(+0.65%)
May 10, 2023 8.524 8.547 8.381 8.441 512,219 -0.01(-0.11%)
May 09, 2023 8.395 8.505 8.368 8.450 465,150 -0.02(-0.22%)
May 08, 2023 8.588 8.616 8.404 8.469 612,610 -0.06(-0.75%)
May 05, 2023 8.496 8.597 8.386 8.533 653,557 +0.23(+2.77%)
May 04, 2023 8.368 8.423 8.211 8.303 1,076,764 -0.09(-1.09%)
May 03, 2023 8.404 8.584 8.381 8.395 940,401 +0.02(+0.22%)
May 02, 2023 8.515 8.556 8.120 8.377 1,156,857 -0.14(-1.62%)
May 01, 2023 8.597 8.694 8.441 8.515 904,860 -0.07(-0.86%)
Apr 28, 2023 8.322 8.662 8.294 8.588 894,887 +0.14(+1.63%)
Apr 27, 2023 8.239 8.473 8.221 8.450 676,120 +0.23(+2.79%)
Apr 26, 2023 8.147 8.395 8.147 8.221 876,298 +0.03(+0.34%)
Apr 25, 2023 8.349 8.404 8.147 8.193 1,099,595 -0.24(-2.83%)
Apr 24, 2023 8.460 8.496 8.350 8.432 480,110 -0.06(-0.76%)
Apr 21, 2023 8.505 8.515 8.381 8.496 549,344 -0.02(-0.22%)
Apr 20, 2023 8.423 8.524 8.377 8.515 648,220 +0.01(+0.11%)
Apr 19, 2023 8.303 8.556 8.267 8.505 633,320 +0.16(+1.87%)
Apr 18, 2023 8.496 8.542 8.262 8.349 783,118 -0.19(-2.26%)
Apr 17, 2023 8.276 8.588 8.216 8.542 848,378 +0.26(+3.10%)
Apr 14, 2023 8.404 8.460 8.184 8.285 567,282 -0.06(-0.66%)
Apr 13, 2023 8.239 8.368 8.156 8.340 871,125 +0.06(+0.78%)
Apr 12, 2023 8.359 8.377 8.202 8.276 766,352 +0.01(+0.11%)
Apr 11, 2023 8.276 8.359 8.120 8.267 991,334 -0.01(-0.11%)
Apr 10, 2023 8.414 8.441 8.055 8.276 2,604,229 -0.15(-1.74%)
Apr 06, 2023 8.432 8.478 8.368 8.423 788,332 +0.02(+0.22%)
Apr 05, 2023 8.349 8.437 8.322 8.404 1,345,842 -0.04(-0.44%)
Apr 04, 2023 8.643 8.680 8.377 8.441 1,146,837 -0.15(-1.71%)
Apr 03, 2023 8.698 8.763 8.542 8.588 720,753 -0.09(-1.06%)
Mar 31, 2023 8.570 8.698 8.524 8.680 1,133,331 +0.18(+2.16%)
Mar 30, 2023 8.551 8.625 8.450 8.496 630,146 -0.01(-0.11%)
Mar 29, 2023 8.479 8.541 8.393 8.505 1,147,830 +0.10(+1.17%)
Mar 28, 2023 8.362 8.523 8.290 8.407 900,939 +0.04(+0.43%)
Mar 27, 2023 8.416 8.505 8.340 8.371 1,229,541 +0.11(+1.30%)
Mar 24, 2023 7.905 8.272 7.851 8.264 1,324,181 +0.26(+3.25%)
Mar 23, 2023 8.281 8.380 7.963 8.004 1,131,851 -0.23(-2.83%)
Mar 22, 2023 8.479 8.514 8.237 8.237 1,874,472 -0.24(-2.85%)
Mar 21, 2023 8.371 8.550 8.362 8.479 1,185,859 +0.28(+3.39%)
Mar 20, 2023 8.138 8.290 8.080 8.201 1,371,317 +0.14(+1.78%)
Mar 17, 2023 8.219 8.272 8.013 8.057 2,039,627 -0.23(-2.81%)
Mar 16, 2023 8.138 8.393 8.053 8.290 1,671,145 +0.06(+0.76%)
Mar 15, 2023 8.488 8.501 8.102 8.228 1,959,106 -0.40(-4.67%)
Mar 14, 2023 8.900 8.958 8.510 8.631 1,934,255 +0.03(+0.31%)
Mar 13, 2023 8.739 8.739 8.335 8.604 2,567,381 -0.28(-3.13%)
Mar 10, 2023 9.267 9.285 8.837 8.882 1,005,446 -0.43(-4.62%)
Mar 09, 2023 9.724 9.760 9.303 9.312 1,013,075 -0.40(-4.15%)
Mar 08, 2023 9.895 9.904 9.568 9.715 581,174 -0.14(-1.45%)
Mar 07, 2023 10.03 10.05 9.845 9.859 533,546 -0.16(-1.61%)
Mar 06, 2023 9.993 10.09 9.940 10.02 430,497 +0.04(+0.45%)
Mar 03, 2023 9.904 10.03 9.868 9.975 393,958 +0.09(+0.91%)
Mar 02, 2023 9.859 9.913 9.756 9.886 583,318 -0.06(-0.63%)
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.