Ladder Capital Corp Class A Common Stock (LADR)

8.7300
-0.0700 (-0.80%)
NYSE · Last Trade: Sep 30th, 11:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ladder Capital Corp Class A Common Stock (LADR)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.908.938.718.732,387,1778.73
9/29/20268.989.108.969.031,624,5508.80
9/28/20269.029.058.908.991,610,2068.76
9/25/20269.139.148.979.081,517,0858.85
9/24/20269.099.139.009.091,957,9828.86
9/23/20269.419.419.069.071,746,5838.84
9/22/20269.499.559.419.41907,5879.17
9/21/20269.499.579.429.451,174,2169.21
9/18/20269.509.529.429.432,870,0469.19
9/17/20269.609.669.549.541,314,7739.30
9/16/20269.579.689.479.521,575,4609.28
9/15/20269.589.669.559.571,318,0369.33
9/14/20269.629.709.559.621,124,0349.37
9/11/20269.749.749.579.61974,6319.37
9/10/20269.789.919.619.671,095,9969.42
9/09/20269.809.899.759.79973,4889.54
9/08/20269.789.839.719.78899,0899.53
9/04/20269.769.909.759.83745,7049.58
9/03/20269.959.969.749.821,274,9139.57
9/02/20269.749.889.719.81944,6229.56
9/01/20269.789.839.649.691,362,4329.44
8/31/20269.789.889.769.80882,2539.55
8/28/20269.859.899.799.82665,2879.57
8/27/20269.809.939.789.83658,0269.58
8/26/202610.0110.029.859.86670,8959.61
8/25/202610.0110.019.909.97549,3959.72
8/24/20269.9610.049.9610.02709,2569.76
8/21/202610.0110.029.919.92690,0339.67
8/20/202610.0510.149.969.98795,5009.73
8/19/202610.0010.249.9910.101,126,5299.84
8/18/20269.989.989.849.911,067,7339.66
8/17/20269.959.999.879.88730,1779.63
8/14/202610.0410.599.949.98806,2819.73
8/13/20269.9310.089.8810.041,132,1979.78
8/12/20269.899.999.859.861,243,2489.61
8/11/20269.689.959.679.921,396,4909.67
8/10/20269.719.769.529.631,132,3579.38
8/07/20269.569.829.539.761,323,2929.51
8/06/20269.489.619.389.541,960,8249.30
8/05/20269.679.679.389.481,320,7809.24
8/04/20269.689.699.589.641,121,6729.39
8/03/20269.599.779.599.661,126,6379.41
7/31/20269.659.689.499.561,269,4229.32
7/30/20269.859.889.639.701,334,3369.45
7/29/20269.749.869.719.812,148,7739.56
7/28/20269.759.889.689.862,466,3709.61
7/27/20269.769.869.639.731,186,9179.48
7/24/20269.589.789.559.77858,2009.52
7/23/20269.609.779.439.541,568,6849.30
7/22/20269.889.899.709.751,043,0699.50
7/21/20269.849.909.799.85766,1369.60
7/20/20269.9810.019.769.841,145,1019.59
7/17/202610.1510.329.9610.04896,1399.78
7/16/20269.9210.219.9010.17816,9749.91
7/15/20269.859.959.809.861,064,1649.61
7/14/20269.819.899.699.831,072,3199.58
7/13/20269.859.929.649.721,447,8679.47
7/10/20269.769.909.739.85728,0269.60
7/09/20269.719.789.699.70974,1639.45
7/08/20269.809.879.709.70965,3429.45
7/07/20269.889.949.789.85935,1029.60
7/06/202610.0210.089.749.751,547,5389.50
7/02/202610.0410.059.9210.01606,4879.76
7/01/20269.9310.059.939.98843,8079.73