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 (%)
Oct 31, 2022 9.195 9.392 9.177 9.344 1,071,205 +0.04(+0.47%)
Oct 28, 2022 9.055 9.449 8.958 9.300 928,837 +0.25(+2.71%)
Oct 27, 2022 9.090 9.226 9.020 9.055 742,143 +0.10(+1.08%)
Oct 26, 2022 8.950 9.072 8.853 8.958 739,873 +0.09(+0.99%)
Oct 25, 2022 8.608 8.910 8.556 8.871 1,292,855 +0.30(+3.47%)
Oct 24, 2022 8.582 8.626 8.437 8.573 444,713 +0.10(+1.14%)
Oct 21, 2022 8.451 8.490 8.328 8.477 591,181 +0.11(+1.26%)
Oct 20, 2022 8.582 8.634 8.345 8.372 610,953 -0.18(-2.05%)
Oct 19, 2022 8.564 8.599 8.486 8.547 436,450 -0.17(-1.91%)
Oct 18, 2022 8.757 8.906 8.656 8.713 1,190,498 +0.12(+1.43%)
Oct 17, 2022 8.521 8.696 8.459 8.591 860,532 +0.31(+3.70%)
Oct 14, 2022 8.538 8.661 8.249 8.284 580,726 -0.24(-2.77%)
Oct 13, 2022 8.144 8.547 8.039 8.521 952,048 +0.25(+2.96%)
Oct 12, 2022 8.284 8.385 8.135 8.275 786,225 -0.03(-0.32%)
Oct 11, 2022 8.021 8.354 7.890 8.302 1,178,944 +0.30(+3.72%)
Oct 10, 2022 8.100 8.188 7.943 8.004 1,082,545 -0.08(-0.98%)
Oct 07, 2022 8.109 8.275 7.995 8.083 1,472,103 -0.05(-0.65%)
Oct 06, 2022 8.293 8.372 8.021 8.135 1,500,624 -0.21(-2.52%)
Oct 05, 2022 8.398 8.398 8.030 8.345 1,201,580 -0.18(-2.16%)
Oct 04, 2022 8.144 8.643 8.144 8.529 3,130,852 +0.52(+6.45%)
Oct 03, 2022 8.258 8.258 7.592 8.013 2,226,820 +0.17(+2.12%)
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%)
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.