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 (%)
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%)
Jul 01, 2022 9.038 9.329 9.012 9.277 824,607 +0.27(+2.94%)
Jun 30, 2022 8.884 9.085 8.834 9.012 639,814 -0.03(-0.28%)
Jun 29, 2022 9.140 9.264 8.982 9.038 561,360 -0.14(-1.49%)
Jun 28, 2022 9.359 9.418 9.141 9.175 899,721 -0.07(-0.73%)
Jun 27, 2022 9.342 9.384 9.200 9.242 541,852 -0.03(-0.27%)
Jun 24, 2022 9.074 9.367 9.057 9.267 1,289,749 +0.21(+2.31%)
Jun 23, 2022 8.873 9.057 8.831 9.057 881,538 +0.22(+2.46%)
Jun 22, 2022 8.622 8.927 8.597 8.840 1,030,154 +0.15(+1.74%)
Jun 21, 2022 8.530 8.806 8.471 8.689 1,093,032 +0.32(+3.80%)
Jun 17, 2022 8.069 8.433 8.027 8.370 1,758,258 +0.35(+4.39%)
Jun 16, 2022 8.144 8.152 7.905 8.018 1,356,860 -0.24(-2.94%)
Jun 15, 2022 8.270 8.404 8.111 8.261 759,990 +0.02(+0.20%)
Jun 14, 2022 8.362 8.362 8.106 8.245 1,172,822 -0.08(-1.01%)
Jun 13, 2022 8.982 8.982 8.278 8.328 1,459,705 -0.80(-8.81%)
Jun 10, 2022 9.275 9.359 9.099 9.133 427,584 -0.28(-3.02%)
Jun 09, 2022 9.493 9.552 9.384 9.418 509,881 -0.07(-0.71%)
Jun 08, 2022 9.594 9.594 9.434 9.485 378,214 -0.14(-1.48%)
Jun 07, 2022 9.585 9.661 9.518 9.627 546,028 -0.01(-0.09%)
Jun 06, 2022 9.661 9.707 9.598 9.635 688,351 +0.05(+0.52%)
Jun 03, 2022 9.635 9.682 9.552 9.585 512,249 -0.09(-0.95%)
Jun 02, 2022 9.778 9.778 9.602 9.677 579,753 -0.08(-0.77%)
Jun 01, 2022 9.770 9.803 9.560 9.753 834,449 +0.07(+0.69%)
May 31, 2022 9.627 9.728 9.602 9.686 549,754 -0.03(-0.26%)
May 27, 2022 9.661 9.740 9.627 9.711 369,592 +0.12(+1.22%)
May 26, 2022 9.468 9.677 9.468 9.594 616,607 +0.18(+1.96%)
May 25, 2022 9.250 9.455 9.250 9.409 446,684 +0.09(+0.99%)
May 24, 2022 9.334 9.351 9.099 9.317 530,375 -0.01(-0.09%)
May 23, 2022 9.300 9.393 9.221 9.325 413,783 +0.13(+1.46%)
May 20, 2022 9.292 9.292 9.041 9.191 589,487 -0.02(-0.18%)
May 19, 2022 9.317 9.418 9.200 9.208 713,525 -0.19(-2.05%)
May 18, 2022 9.703 9.703 9.367 9.401 709,759 -0.31(-3.19%)
May 17, 2022 9.610 9.728 9.587 9.711 764,151 +0.18(+1.93%)
May 16, 2022 9.426 9.585 9.376 9.527 358,500 +0.07(+0.71%)
May 13, 2022 9.292 9.489 9.242 9.460 497,401 +0.23(+2.45%)
May 12, 2022 9.191 9.242 9.015 9.233 1,251,625 -0.01(-0.09%)
May 11, 2022 9.292 9.468 9.219 9.242 882,067 -0.06(-0.63%)
May 10, 2022 9.334 9.527 9.108 9.300 1,213,804 +0.03(+0.36%)
May 09, 2022 9.493 9.527 9.225 9.267 1,032,382 -0.32(-3.32%)
May 06, 2022 9.594 9.677 9.409 9.585 806,055 -0.06(-0.61%)
May 05, 2022 9.694 9.736 9.535 9.644 711,702 -0.14(-1.46%)
May 04, 2022 9.610 9.811 9.501 9.786 846,340 +0.26(+2.73%)
May 03, 2022 9.317 9.568 9.279 9.527 922,653 +0.26(+2.80%)
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.