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 (%)
Dec 29, 2023 11.42 11.42 11.25 11.27 656,991 -0.14(-1.20%)
Dec 28, 2023 11.39 11.49 11.36 11.40 569,441 -0.04(-0.34%)
Dec 27, 2023 11.45 11.49 11.40 11.44 563,443 -0.03(-0.25%)
Dec 26, 2023 11.41 11.52 11.35 11.47 356,648 +0.13(+1.19%)
Dec 22, 2023 11.40 11.47 11.29 11.34 478,454 -0.03(-0.25%)
Dec 21, 2023 11.28 11.37 11.21 11.37 544,356 +0.16(+1.46%)
Dec 20, 2023 11.16 11.45 11.12 11.20 960,328 +0.03(+0.26%)
Dec 19, 2023 11.02 11.22 11.02 11.18 663,150 +0.17(+1.57%)
Dec 18, 2023 10.97 11.11 10.90 11.00 742,604 +0.07(+0.61%)
Dec 15, 2023 11.13 11.13 10.85 10.94 1,501,057 -0.19(-1.73%)
Dec 14, 2023 11.26 11.44 11.00 11.13 1,348,042 -0.02(-0.17%)
Dec 13, 2023 10.86 11.21 10.71 11.15 689,987 +0.36(+3.29%)
Dec 12, 2023 10.85 10.93 10.76 10.79 766,116 -0.03(-0.27%)
Dec 11, 2023 10.73 10.86 10.72 10.82 602,604 +0.05(+0.45%)
Dec 08, 2023 10.71 10.85 10.70 10.77 353,219 +0.03(+0.27%)
Dec 07, 2023 10.61 10.75 10.53 10.74 486,761 +0.16(+1.54%)
Dec 06, 2023 10.92 11.01 10.56 10.58 688,724 -0.27(-2.48%)
Dec 05, 2023 10.90 11.03 10.81 10.85 377,475 -0.12(-1.05%)
Dec 04, 2023 10.92 11.07 10.92 10.96 460,763 -0.06(-0.52%)
Dec 01, 2023 10.76 11.02 10.70 11.02 629,658 +0.26(+2.41%)
Nov 30, 2023 10.74 10.84 10.70 10.76 800,015 +0.02(+0.18%)
Nov 29, 2023 10.63 10.81 10.63 10.74 1,099,587 +0.26(+2.47%)
Nov 28, 2023 10.52 10.52 10.42 10.48 1,303,954 -0.07(-0.64%)
Nov 27, 2023 10.57 10.62 10.48 10.55 807,121 -0.06(-0.54%)
Nov 24, 2023 10.60 10.77 10.56 10.61 287,977 +0.04(+0.36%)
Nov 22, 2023 10.65 10.69 10.55 10.57 433,666 +0.03(+0.27%)
Nov 21, 2023 10.60 10.65 10.54 10.54 292,099 -0.10(-0.90%)
Nov 20, 2023 10.62 10.74 10.55 10.64 718,710 +0.06(+0.55%)
Nov 17, 2023 10.56 10.64 10.40 10.58 991,643 +0.16(+1.57%)
Nov 16, 2023 10.94 10.95 10.41 10.42 807,888 -0.53(-4.83%)
Nov 15, 2023 10.70 10.95 10.61 10.94 1,095,504 +0.14(+1.33%)
Nov 14, 2023 10.32 10.81 10.28 10.80 1,364,046 +0.82(+8.17%)
Nov 13, 2023 9.956 10.01 9.927 9.985 224,916 -0.05(-0.48%)
Nov 10, 2023 10.02 10.07 9.937 10.03 370,965 +0.10(+0.97%)
Nov 09, 2023 10.10 10.12 9.889 9.937 504,264 -0.07(-0.67%)
Nov 08, 2023 10.08 10.10 9.961 10.00 635,795 -0.09(-0.86%)
Nov 07, 2023 10.05 10.10 9.956 10.09 329,546 +0.01(+0.10%)
Nov 06, 2023 10.22 10.24 10.06 10.08 363,910 -0.13(-1.32%)
Nov 03, 2023 10.24 10.35 10.16 10.22 585,890 +0.13(+1.33%)
Nov 02, 2023 9.898 10.09 9.898 10.08 729,962 +0.25(+2.54%)
Nov 01, 2023 9.716 9.845 9.572 9.831 731,082 +0.12(+1.29%)
Oct 31, 2023 9.658 9.793 9.485 9.706 1,265,243 +0.14(+1.51%)
Oct 30, 2023 9.236 9.581 9.236 9.562 1,638,635 +0.43(+4.73%)
Oct 27, 2023 9.197 9.332 9.020 9.130 738,807 -0.06(-0.63%)
Oct 26, 2023 9.121 9.289 8.780 9.188 978,118 +0.40(+4.59%)
Oct 25, 2023 8.823 8.890 8.717 8.785 547,250 -0.05(-0.54%)
Oct 24, 2023 8.842 8.957 8.794 8.833 637,344 +0.06(+0.66%)
Oct 23, 2023 8.871 8.919 8.755 8.775 768,921 -0.12(-1.40%)
Oct 20, 2023 9.207 9.303 8.890 8.900 1,770,244 -0.27(-2.93%)
Oct 19, 2023 9.380 9.404 9.159 9.169 515,605 -0.24(-2.55%)
Oct 18, 2023 9.562 9.586 9.375 9.409 566,869 -0.26(-2.68%)
Oct 17, 2023 9.505 9.706 9.505 9.668 716,071 +0.10(+1.00%)
Oct 16, 2023 9.620 9.687 9.490 9.572 556,303 +0.09(+0.91%)
Oct 13, 2023 9.821 9.821 9.481 9.485 377,465 -0.24(-2.47%)
Oct 12, 2023 9.870 9.870 9.687 9.725 525,273 -0.17(-1.75%)
Oct 11, 2023 9.697 9.908 9.697 9.898 459,549 +0.26(+2.69%)
Oct 10, 2023 9.533 9.682 9.476 9.639 646,075 +0.09(+0.90%)
Oct 09, 2023 9.303 9.581 9.274 9.553 475,161 +0.22(+2.37%)
Oct 06, 2023 9.409 9.505 9.298 9.332 1,774,708 -0.17(-1.82%)
Oct 05, 2023 9.245 9.577 9.236 9.505 661,792 +0.20(+2.17%)
Oct 04, 2023 9.332 9.399 9.125 9.303 610,754 -0.04(-0.41%)
Oct 03, 2023 9.466 9.514 9.222 9.341 507,081 -0.18(-1.92%)
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.