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

Ladder Capital Corp (NY: LADR )

11.00 +0.20 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 10.07 10.10 9.877 9.948 975,500 -0.18(-1.77%)
Feb 28, 2023 10.22 10.28 10.12 10.13 601,195 -0.10(-0.96%)
Feb 27, 2023 10.26 10.36 10.19 10.23 1,099,101 +0.04(+0.44%)
Feb 24, 2023 10.12 10.21 10.07 10.18 712,519 -0.03(-0.26%)
Feb 23, 2023 10.15 10.25 10.09 10.21 599,694 +0.11(+1.07%)
Feb 22, 2023 10.19 10.24 10.07 10.10 804,585 -0.05(-0.53%)
Feb 21, 2023 10.27 10.31 10.15 10.15 785,431 -0.22(-2.16%)
Feb 17, 2023 10.36 10.40 10.24 10.38 698,576 +0.07(+0.70%)
Feb 16, 2023 10.13 10.36 10.09 10.31 784,980 +0.03(+0.26%)
Feb 15, 2023 10.18 10.32 10.13 10.28 481,444 +0.01(+0.09%)
Feb 14, 2023 10.42 10.42 10.17 10.27 699,401 -0.15(-1.46%)
Feb 13, 2023 10.13 10.44 10.05 10.42 1,711,229 +0.28(+2.74%)
Feb 10, 2023 9.922 10.16 9.778 10.15 1,103,973 +0.56(+5.89%)
Feb 09, 2023 9.868 9.904 9.559 9.581 696,287 -0.23(-2.37%)
Feb 08, 2023 9.913 9.971 9.751 9.814 504,812 -0.17(-1.71%)
Feb 07, 2023 9.859 10.09 9.841 9.984 1,113,784 +0.08(+0.81%)
Feb 06, 2023 10.17 10.17 9.868 9.904 586,956 -0.34(-3.32%)
Feb 03, 2023 10.15 10.25 10.07 10.24 1,065,642 -0.03(-0.26%)
Feb 02, 2023 10.21 10.28 10.15 10.27 958,863 +0.12(+1.15%)
Feb 01, 2023 10.00 10.20 9.948 10.15 884,911 +0.12(+1.16%)
Jan 31, 2023 9.859 10.04 9.814 10.04 1,358,790 +0.22(+2.28%)
Jan 30, 2023 9.904 9.931 9.769 9.814 471,645 -0.12(-1.17%)
Jan 27, 2023 9.886 9.962 9.823 9.931 479,654 +0.07(+0.73%)
Jan 26, 2023 9.859 9.895 9.819 9.859 409,590 +0.03(+0.27%)
Jan 25, 2023 9.724 9.850 9.680 9.832 374,269 +0.08(+0.83%)
Jan 24, 2023 9.868 9.881 9.635 9.751 355,855 -0.12(-1.18%)
Jan 23, 2023 9.787 9.904 9.742 9.868 408,376 +0.05(+0.55%)
Jan 20, 2023 9.733 9.814 9.617 9.814 606,084 +0.12(+1.20%)
Jan 19, 2023 9.635 9.715 9.608 9.698 547,966 -0.04(-0.37%)
Jan 18, 2023 9.841 9.922 9.698 9.733 560,912 -0.12(-1.18%)
Jan 17, 2023 9.904 10.04 9.810 9.850 654,876 -0.04(-0.36%)
Jan 13, 2023 9.760 9.890 9.733 9.886 597,150 +0.06(+0.64%)
Jan 12, 2023 9.715 9.864 9.671 9.823 611,919 +0.18(+1.86%)
Jan 11, 2023 9.590 9.653 9.581 9.644 388,562 +0.11(+1.13%)
Jan 10, 2023 9.393 9.553 9.379 9.536 393,712 +0.15(+1.62%)
Jan 09, 2023 9.456 9.491 9.375 9.384 478,613 +0.01(+0.10%)
Jan 06, 2023 9.348 9.415 9.285 9.375 397,933 +0.12(+1.26%)
Jan 05, 2023 9.267 9.330 9.222 9.258 406,537 -0.08(-0.86%)
Jan 04, 2023 9.267 9.402 9.267 9.339 618,201 +0.18(+1.96%)
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.