Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladder Capital Corp (NY: LADR )

11.28 +0.07 (+0.62%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 14, 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 (%)
Sep 30, 2021 9.079 9.161 8.950 8.958 1,077,767 -0.13(-1.43%)
Sep 29, 2021 9.096 9.156 9.047 9.088 548,403 -0.01(-0.09%)
Sep 28, 2021 9.215 9.311 9.084 9.096 712,598 -0.12(-1.30%)
Sep 27, 2021 9.040 9.351 9.020 9.215 741,002 +0.24(+2.66%)
Sep 24, 2021 8.992 9.072 8.903 8.976 622,780 -0.02(-0.27%)
Sep 23, 2021 8.920 9.020 8.870 9.000 847,252 +0.17(+1.89%)
Sep 22, 2021 8.713 8.912 8.713 8.833 696,012 +0.18(+2.12%)
Sep 21, 2021 8.697 8.737 8.642 8.650 587,422 +0.05(+0.56%)
Sep 20, 2021 8.658 8.681 8.482 8.602 1,009,637 -0.12(-1.37%)
Sep 17, 2021 8.841 8.857 8.689 8.721 3,304,156 -0.07(-0.82%)
Sep 16, 2021 8.825 8.873 8.753 8.793 555,806 -0.03(-0.36%)
Sep 15, 2021 8.801 8.877 8.705 8.825 878,517 +0.02(+0.18%)
Sep 14, 2021 8.841 8.873 8.737 8.809 967,162 -0.02(-0.18%)
Sep 13, 2021 8.610 8.865 8.610 8.825 653,790 +0.22(+2.59%)
Sep 10, 2021 8.729 8.761 8.594 8.602 909,953 -0.12(-1.37%)
Sep 09, 2021 8.777 8.841 8.713 8.721 621,574 -0.04(-0.45%)
Sep 08, 2021 8.841 8.912 8.709 8.761 905,606 -0.11(-1.26%)
Sep 07, 2021 9.080 9.080 8.867 8.873 608,154 -0.21(-2.28%)
Sep 03, 2021 9.151 9.159 9.020 9.080 357,172 -0.08(-0.87%)
Sep 02, 2021 9.167 9.183 9.048 9.159 522,185 -0.01(-0.09%)
Sep 01, 2021 9.112 9.227 9.028 9.167 632,486 +0.08(+0.88%)
Aug 31, 2021 8.984 9.120 8.984 9.088 620,984 +0.09(+0.97%)
Aug 30, 2021 9.112 9.128 8.976 9.000 503,978 -0.12(-1.31%)
Aug 27, 2021 8.889 9.143 8.889 9.120 616,464 +0.23(+2.60%)
Aug 26, 2021 9.064 9.104 8.889 8.889 701,289 -0.22(-2.45%)
Aug 25, 2021 9.016 9.143 8.928 9.112 542,071 +0.08(+0.88%)
Aug 24, 2021 9.008 9.132 8.996 9.032 461,117 +0.06(+0.71%)
Aug 23, 2021 8.928 9.032 8.905 8.968 418,375 +0.08(+0.90%)
Aug 20, 2021 8.697 8.912 8.642 8.889 501,114 +0.14(+1.64%)
Aug 19, 2021 8.737 8.809 8.597 8.745 1,049,524 -0.06(-0.72%)
Aug 18, 2021 8.881 8.968 8.809 8.809 460,395 -0.09(-0.98%)
Aug 17, 2021 8.849 8.916 8.769 8.897 402,540 -0.06(-0.62%)
Aug 16, 2021 8.936 9.024 8.857 8.952 361,667 -0.07(-0.79%)
Aug 13, 2021 8.944 9.072 8.928 9.024 352,599 +0.10(+1.07%)
Aug 12, 2021 9.008 9.088 8.857 8.928 517,279 -0.10(-1.06%)
Aug 11, 2021 9.056 9.132 8.952 9.024 817,982 +0.00(+0.00%)
Aug 10, 2021 8.817 9.052 8.789 9.024 519,900 +0.21(+2.35%)
Aug 09, 2021 8.976 8.976 8.801 8.817 579,677 -0.17(-1.86%)
Aug 06, 2021 9.040 9.143 8.952 8.984 458,855 +0.06(+0.71%)
Aug 05, 2021 8.697 8.936 8.697 8.920 714,428 +0.25(+2.94%)
Aug 04, 2021 8.658 8.821 8.610 8.666 987,778 -0.03(-0.37%)
Aug 03, 2021 8.801 8.873 8.570 8.697 2,087,762 -0.10(-1.18%)
Aug 02, 2021 9.143 9.211 8.785 8.801 909,148 -0.29(-3.24%)
Jul 30, 2021 9.319 9.518 9.037 9.096 879,802 -0.06(-0.61%)
Jul 29, 2021 9.120 9.215 9.056 9.151 641,944 +0.12(+1.32%)
Jul 28, 2021 8.968 9.120 8.873 9.032 460,863 +0.14(+1.52%)
Jul 27, 2021 8.841 8.928 8.753 8.897 390,112 -0.04(-0.45%)
Jul 26, 2021 8.817 8.992 8.797 8.936 492,150 +0.17(+1.91%)
Jul 23, 2021 8.785 8.865 8.689 8.769 350,820 +0.05(+0.55%)
Jul 22, 2021 8.952 8.960 8.681 8.721 425,590 -0.25(-2.75%)
Jul 21, 2021 8.881 9.064 8.817 8.968 541,766 +0.20(+2.27%)
Jul 20, 2021 8.578 8.881 8.538 8.769 981,258 +0.21(+2.42%)
Jul 19, 2021 8.650 8.707 8.347 8.562 1,212,530 -0.29(-3.33%)
Jul 16, 2021 8.968 9.048 8.801 8.857 695,712 -0.02(-0.27%)
Jul 15, 2021 8.761 8.968 8.697 8.881 762,897 +0.10(+1.09%)
Jul 14, 2021 8.952 9.032 8.729 8.785 531,053 -0.10(-1.08%)
Jul 13, 2021 9.088 9.096 8.849 8.881 549,158 -0.25(-2.71%)
Jul 12, 2021 9.056 9.147 8.897 9.128 386,341 +0.04(+0.44%)
Jul 09, 2021 8.817 9.096 8.729 9.088 613,688 +0.37(+4.30%)
Jul 08, 2021 8.761 8.877 8.562 8.713 696,861 -0.16(-1.80%)
Jul 07, 2021 8.936 9.008 8.777 8.873 737,657 -0.15(-1.68%)
Jul 06, 2021 9.143 9.159 8.936 9.024 599,634 -0.12(-1.31%)
Jul 02, 2021 9.319 9.319 9.135 9.143 422,814 -0.14(-1.46%)
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.