Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladder Capital Corp (NY: LADR )

11.29 +0.24 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Apr 28, 2023 8.152 8.485 8.125 8.413 913,513 +0.13(+1.63%)
Apr 27, 2023 8.071 8.301 8.053 8.278 690,194 +0.22(+2.79%)
Apr 26, 2023 7.981 8.224 7.981 8.053 894,538 +0.03(+0.34%)
Apr 25, 2023 8.179 8.233 7.981 8.026 1,122,482 -0.23(-2.83%)
Apr 24, 2023 8.287 8.323 8.180 8.260 490,104 -0.06(-0.76%)
Apr 21, 2023 8.332 8.341 8.211 8.323 560,778 -0.02(-0.22%)
Apr 20, 2023 8.251 8.350 8.206 8.341 661,713 +0.01(+0.11%)
Apr 19, 2023 8.134 8.382 8.098 8.332 646,502 +0.15(+1.87%)
Apr 18, 2023 8.323 8.368 8.094 8.179 799,418 -0.19(-2.26%)
Apr 17, 2023 8.107 8.413 8.049 8.368 866,037 +0.25(+3.10%)
Apr 14, 2023 8.233 8.287 8.017 8.116 579,090 -0.05(-0.66%)
Apr 13, 2023 8.071 8.197 7.990 8.170 889,257 +0.06(+0.78%)
Apr 12, 2023 8.188 8.206 8.035 8.107 782,303 +0.01(+0.11%)
Apr 11, 2023 8.107 8.188 7.954 8.098 1,011,969 -0.01(-0.11%)
Apr 10, 2023 8.242 8.269 7.891 8.107 2,658,434 -0.14(-1.74%)
Apr 06, 2023 8.260 8.305 8.197 8.251 804,740 +0.02(+0.22%)
Apr 05, 2023 8.179 8.265 8.152 8.233 1,373,855 -0.04(-0.44%)
Apr 04, 2023 8.467 8.503 8.206 8.269 1,170,708 -0.14(-1.71%)
Apr 03, 2023 8.521 8.584 8.368 8.413 735,755 -0.09(-1.06%)
Mar 31, 2023 8.395 8.521 8.350 8.503 1,156,921 +0.18(+2.16%)
Mar 30, 2023 8.377 8.449 8.278 8.323 643,263 -0.01(-0.11%)
Mar 29, 2023 8.306 8.367 8.222 8.332 1,171,721 +0.10(+1.17%)
Mar 28, 2023 8.192 8.350 8.121 8.235 919,692 +0.04(+0.43%)
Mar 27, 2023 8.244 8.332 8.170 8.200 1,255,133 +0.11(+1.30%)
Mar 24, 2023 7.744 8.104 7.691 8.095 1,351,743 +0.25(+3.25%)
Mar 23, 2023 8.113 8.209 7.801 7.840 1,155,410 -0.23(-2.83%)
Mar 22, 2023 8.306 8.341 8.069 8.069 1,913,489 -0.24(-2.85%)
Mar 21, 2023 8.200 8.376 8.192 8.306 1,210,542 +0.27(+3.39%)
Mar 20, 2023 7.972 8.121 7.915 8.034 1,399,860 +0.14(+1.78%)
Mar 17, 2023 8.051 8.104 7.849 7.893 2,082,081 -0.23(-2.81%)
Mar 16, 2023 7.972 8.222 7.889 8.121 1,705,929 +0.06(+0.76%)
Mar 15, 2023 8.315 8.328 7.937 8.060 1,999,884 -0.40(-4.67%)
Mar 14, 2023 8.718 8.775 8.336 8.455 1,974,516 +0.03(+0.31%)
Mar 13, 2023 8.560 8.560 8.165 8.429 2,620,820 -0.27(-3.13%)
Mar 10, 2023 9.078 9.096 8.657 8.701 1,026,374 -0.42(-4.62%)
Mar 09, 2023 9.526 9.561 9.113 9.122 1,034,162 -0.40(-4.15%)
Mar 08, 2023 9.693 9.702 9.372 9.517 593,271 -0.14(-1.45%)
Mar 07, 2023 9.825 9.842 9.645 9.658 544,651 -0.16(-1.61%)
Mar 06, 2023 9.790 9.886 9.737 9.816 439,458 +0.04(+0.45%)
Mar 03, 2023 9.702 9.829 9.667 9.772 402,158 +0.09(+0.91%)
Mar 02, 2023 9.658 9.710 9.557 9.684 595,460 -0.06(-0.63%)
Mar 01, 2023 9.869 9.895 9.675 9.746 995,805 -0.18(-1.77%)
Feb 28, 2023 10.01 10.07 9.912 9.921 613,708 -0.10(-0.96%)
Feb 27, 2023 10.05 10.15 9.983 10.02 1,121,978 +0.04(+0.44%)
Feb 24, 2023 9.912 10.00 9.869 9.974 727,350 -0.03(-0.26%)
Feb 23, 2023 9.939 10.04 9.886 10.00 612,176 +0.11(+1.06%)
Feb 22, 2023 9.983 10.04 9.869 9.895 821,332 -0.05(-0.53%)
Feb 21, 2023 10.06 10.10 9.939 9.948 801,779 -0.22(-2.16%)
Feb 17, 2023 10.15 10.18 10.03 10.17 713,117 +0.07(+0.70%)
Feb 16, 2023 9.921 10.15 9.886 10.10 801,319 +0.03(+0.26%)
Feb 15, 2023 9.974 10.11 9.921 10.07 491,465 +0.01(+0.09%)
Feb 14, 2023 10.21 10.21 9.965 10.06 713,959 -0.15(-1.46%)
Feb 13, 2023 9.921 10.23 9.842 10.21 1,746,848 +0.27(+2.74%)
Feb 10, 2023 9.719 9.956 9.579 9.939 1,126,952 +0.55(+5.89%)
Feb 09, 2023 9.667 9.702 9.364 9.386 710,780 -0.23(-2.37%)
Feb 08, 2023 9.710 9.768 9.552 9.614 515,319 -0.17(-1.71%)
Feb 07, 2023 9.658 9.886 9.640 9.781 1,136,967 +0.08(+0.81%)
Feb 06, 2023 9.965 9.965 9.667 9.702 599,173 -0.33(-3.32%)
Feb 03, 2023 9.948 10.04 9.864 10.04 1,087,822 -0.03(-0.26%)
Feb 02, 2023 10.00 10.07 9.948 10.06 978,821 +0.11(+1.15%)
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.