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, 2022 10.01 10.09 9.945 9.945 466,771 -0.03(-0.34%)
Mar 30, 2022 10.16 10.17 9.962 9.979 460,998 -0.19(-1.89%)
Mar 29, 2022 10.06 10.18 10.02 10.17 559,295 +0.20(+1.98%)
Mar 28, 2022 10.03 10.05 9.924 9.974 704,214 -0.07(-0.66%)
Mar 25, 2022 9.875 10.04 9.867 10.04 528,192 +0.16(+1.67%)
Mar 24, 2022 9.850 9.875 9.776 9.875 464,810 +0.03(+0.33%)
Mar 23, 2022 9.834 9.924 9.826 9.842 332,188 -0.08(-0.83%)
Mar 22, 2022 9.875 9.941 9.850 9.924 625,546 +0.07(+0.75%)
Mar 21, 2022 9.809 9.875 9.776 9.850 758,560 +0.01(+0.08%)
Mar 18, 2022 9.834 9.850 9.747 9.842 984,621 +0.02(+0.25%)
Mar 17, 2022 9.743 9.826 9.727 9.817 658,074 +0.01(+0.08%)
Mar 16, 2022 9.652 9.817 9.615 9.809 879,668 +0.21(+2.15%)
Mar 15, 2022 9.578 9.644 9.479 9.603 1,107,420 +0.08(+0.87%)
Mar 14, 2022 9.586 9.652 9.409 9.521 803,032 +0.00(+0.00%)
Mar 11, 2022 9.529 9.554 9.463 9.521 467,217 +0.09(+0.96%)
Mar 10, 2022 9.306 9.463 9.430 732,325 +0.03(+0.35%)
Mar 09, 2022 9.471 9.541 9.397 9.397 1,099,626 +0.09(+0.97%)
Mar 08, 2022 9.199 9.475 9.174 9.306 2,434,666 +0.15(+1.62%)
Mar 07, 2022 9.405 9.405 9.158 9.158 1,384,418 -0.21(-2.29%)
Mar 04, 2022 9.356 9.372 9.244 9.372 626,427 -0.08(-0.87%)
Mar 03, 2022 9.529 9.554 9.356 9.455 469,121 -0.03(-0.35%)
Mar 02, 2022 9.339 9.525 9.339 9.488 537,446 +0.22(+2.40%)
Mar 01, 2022 9.446 9.446 9.133 9.265 829,359 -0.18(-1.92%)
Feb 28, 2022 9.273 9.479 9.224 9.446 1,608,514 +0.03(+0.35%)
Feb 25, 2022 9.273 9.483 9.356 9.413 909,111 +0.21(+2.24%)
Feb 24, 2022 8.927 9.240 8.770 9.207 1,151,370 +0.04(+0.45%)
Feb 23, 2022 9.603 9.603 9.166 9.166 1,659,587 -0.35(-3.72%)
Feb 22, 2022 9.628 9.628 9.333 9.521 1,609,197 -0.18(-1.87%)
Feb 18, 2022 9.702 0 -0.01(-0.08%)
Feb 17, 2022 9.694 9.776 9.644 9.710 960,302 -0.03(-0.34%)
Feb 16, 2022 9.694 9.801 9.652 9.743 775,878 +0.07(+0.77%)
Feb 15, 2022 9.496 9.702 9.455 9.669 1,440,466 +0.26(+2.80%)
Feb 14, 2022 9.504 9.586 9.298 9.405 850,945 -0.11(-1.13%)
Feb 11, 2022 9.858 10.05 9.442 9.512 1,446,942 -0.07(-0.77%)
Feb 10, 2022 9.636 9.751 9.504 9.586 966,606 -0.11(-1.11%)
Feb 09, 2022 9.661 9.793 9.661 9.694 440,196 +0.11(+1.12%)
Feb 08, 2022 9.595 9.644 9.570 9.586 447,292 +0.03(+0.35%)
Feb 07, 2022 9.562 9.706 9.529 9.554 408,795 -0.02(-0.17%)
Feb 04, 2022 9.463 9.611 9.372 9.570 657,128 +0.06(+0.61%)
Feb 03, 2022 9.619 9.504 9.512 505,097 -0.20(-2.04%)
Feb 02, 2022 9.776 9.834 9.628 9.710 505,657 -0.08(-0.84%)
Feb 01, 2022 9.776 9.830 9.636 9.793 508,793 -0.01(-0.08%)
Jan 31, 2022 9.636 9.809 9.801 662,603 +0.10(+1.02%)
Jan 28, 2022 9.504 9.694 9.364 9.702 1,012,426 +0.19(+1.99%)
Jan 27, 2022 9.628 9.677 9.426 9.512 827,587 -0.01(-0.09%)
Jan 26, 2022 9.685 9.850 9.471 9.521 837,777 -0.12(-1.20%)
Jan 25, 2022 9.430 9.685 9.364 9.636 837,265 +0.08(+0.86%)
Jan 24, 2022 9.488 9.652 9.158 9.554 1,158,356 -0.03(-0.34%)
Jan 21, 2022 9.669 9.817 9.554 9.586 782,614 -0.12(-1.27%)
Jan 20, 2022 9.850 9.970 9.702 9.710 559,018 -0.17(-1.75%)
Jan 19, 2022 10.11 10.21 9.883 9.883 666,825 -0.17(-1.72%)
Jan 18, 2022 10.10 10.23 10.05 10.06 735,148 -0.05(-0.49%)
Jan 14, 2022 10.11 0 +0.01(+0.08%)
Jan 13, 2022 10.04 10.17 10.03 10.10 588,046 +0.07(+0.66%)
Jan 12, 2022 10.09 10.12 9.982 10.03 415,370 -0.02(-0.25%)
Jan 11, 2022 9.924 10.07 9.900 10.06 546,170 +0.08(+0.83%)
Jan 10, 2022 10.06 10.07 9.933 9.974 483,676 -0.08(-0.82%)
Jan 07, 2022 10.04 10.08 9.990 10.06 478,941 +0.04(+0.41%)
Jan 06, 2022 9.949 10.07 9.949 10.02 397,479 +0.05(+0.50%)
Jan 05, 2022 10.11 10.13 9.929 9.966 595,207 -0.07(-0.74%)
Jan 04, 2022 10.09 10.19 10.02 10.04 488,896 +0.04(+0.41%)
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.