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 (%)
Sep 30, 2022 7.768 8.004 7.724 7.846 2,385,600 +0.15(+1.93%)
Sep 29, 2022 8.249 8.267 7.606 7.697 1,726,723 -0.64(-7.67%)
Sep 28, 2022 8.414 8.427 8.232 8.337 988,565 +0.08(+0.93%)
Sep 27, 2022 8.456 8.559 8.157 8.260 1,051,165 -0.09(-1.02%)
Sep 26, 2022 8.841 8.910 8.337 8.345 1,027,690 -0.51(-5.79%)
Sep 23, 2022 9.183 9.183 8.721 8.858 889,869 -0.43(-4.60%)
Sep 22, 2022 9.525 9.551 9.230 9.286 496,347 -0.27(-2.78%)
Sep 21, 2022 9.696 9.722 9.517 9.551 485,137 -0.07(-0.71%)
Sep 20, 2022 9.508 9.662 9.465 9.619 867,109 +0.01(+0.09%)
Sep 19, 2022 9.371 9.619 9.371 9.611 548,012 +0.13(+1.35%)
Sep 16, 2022 9.303 9.551 9.260 9.482 1,541,357 +0.10(+1.09%)
Sep 15, 2022 9.431 9.628 9.363 9.380 616,143 -0.04(-0.45%)
Sep 14, 2022 9.337 9.457 9.320 9.423 373,653 +0.09(+0.92%)
Sep 13, 2022 9.337 9.508 9.311 9.337 772,781 -0.38(-3.87%)
Sep 12, 2022 9.559 9.713 9.551 9.713 392,192 +0.24(+2.53%)
Sep 09, 2022 9.329 9.500 9.311 9.474 312,612 +0.20(+2.12%)
Sep 08, 2022 9.277 9.333 9.140 9.277 453,788 -0.09(-0.91%)
Sep 07, 2022 9.217 9.371 9.158 9.363 417,730 +0.09(+0.92%)
Sep 06, 2022 9.329 9.346 9.166 9.277 374,281 -0.02(-0.18%)
Sep 02, 2022 9.406 9.470 9.230 9.294 440,592 +0.00(+0.00%)
Sep 01, 2022 9.440 9.440 9.158 9.294 624,403 -0.16(-1.72%)
Aug 31, 2022 9.585 9.645 9.431 9.457 501,403 -0.09(-0.90%)
Aug 30, 2022 9.799 9.833 9.482 9.542 551,199 -0.22(-2.28%)
Aug 29, 2022 9.645 9.782 9.598 9.765 555,985 +0.01(+0.09%)
Aug 26, 2022 9.919 9.961 9.739 9.756 463,881 -0.08(-0.78%)
Aug 25, 2022 9.790 9.833 9.722 9.833 282,529 +0.11(+1.14%)
Aug 24, 2022 9.662 9.756 9.628 9.722 320,444 +0.09(+0.89%)
Aug 23, 2022 9.577 9.679 9.577 9.636 342,921 +0.02(+0.18%)
Aug 22, 2022 9.653 9.653 9.542 9.619 361,918 -0.14(-1.40%)
Aug 19, 2022 9.748 9.782 9.628 9.756 415,428 -0.06(-0.61%)
Aug 18, 2022 9.807 9.842 9.748 9.816 300,799 +0.06(+0.61%)
Aug 17, 2022 9.799 9.816 9.705 9.756 462,222 -0.13(-1.30%)
Aug 16, 2022 9.867 9.884 9.807 9.884 798,927 +0.02(+0.17%)
Aug 15, 2022 9.859 9.867 9.799 9.867 568,064 -0.01(-0.09%)
Aug 12, 2022 9.910 9.944 9.829 9.876 1,095,466 +0.05(+0.52%)
Aug 11, 2022 9.867 9.893 9.802 9.825 498,058 +0.02(+0.17%)
Aug 10, 2022 9.901 9.953 9.773 9.807 570,419 +0.02(+0.17%)
Aug 09, 2022 9.842 9.876 9.739 9.790 482,701 -0.03(-0.35%)
Aug 08, 2022 9.859 10.07 9.777 9.825 1,408,942 +0.05(+0.52%)
Aug 05, 2022 9.730 9.816 9.718 9.773 305,400 -0.03(-0.26%)
Aug 04, 2022 9.739 9.833 9.688 9.799 453,607 +0.07(+0.70%)
Aug 03, 2022 9.782 9.842 9.679 9.730 474,233 +0.05(+0.53%)
Aug 02, 2022 9.978 9.978 9.671 9.679 951,548 -0.36(-3.58%)
Aug 01, 2022 10.12 10.13 9.954 10.04 847,303 -0.12(-1.18%)
Jul 29, 2022 10.19 10.41 10.12 10.16 777,630 +0.05(+0.51%)
Jul 28, 2022 9.901 10.12 9.850 10.11 1,007,973 +0.21(+2.16%)
Jul 27, 2022 9.790 9.936 9.748 9.893 877,033 +0.16(+1.67%)
Jul 26, 2022 9.696 9.833 9.653 9.730 625,298 +0.06(+0.62%)
Jul 25, 2022 9.619 9.688 9.572 9.671 388,865 +0.10(+1.07%)
Jul 22, 2022 9.705 9.722 9.482 9.568 561,579 -0.05(-0.53%)
Jul 21, 2022 9.482 9.632 9.406 9.619 351,835 +0.03(+0.36%)
Jul 20, 2022 9.542 9.628 9.448 9.585 541,348 +0.04(+0.45%)
Jul 19, 2022 9.294 9.577 9.294 9.542 511,103 +0.32(+3.43%)
Jul 18, 2022 9.269 9.311 9.158 9.226 613,855 +0.00(+0.00%)
Jul 15, 2022 9.209 9.277 8.978 9.226 579,206 +0.20(+2.18%)
Jul 14, 2022 9.046 9.102 8.927 9.029 618,098 -0.19(-2.04%)
Jul 13, 2022 9.081 9.235 9.029 9.217 535,952 +0.09(+1.03%)
Jul 12, 2022 9.132 9.277 9.067 9.123 430,009 -0.03(-0.28%)
Jul 11, 2022 9.149 9.209 9.098 9.149 384,642 -0.03(-0.37%)
Jul 08, 2022 9.192 9.217 9.059 9.183 621,932 +0.02(+0.19%)
Jul 07, 2022 9.166 9.311 9.166 9.166 379,498 +0.07(+0.75%)
Jul 06, 2022 9.311 9.380 9.076 9.098 378,546 -0.20(-2.12%)
Jul 05, 2022 9.183 9.294 8.978 9.294 634,515 +0.02(+0.18%)
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.