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

Ladder Capital Corp (NY: LADR )

12.00 -0.22 (-1.82%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 8.703 8.900 8.654 8.828 653,131 -0.03(-0.28%)
Jun 29, 2022 8.954 9.076 8.799 8.854 573,044 -0.13(-1.49%)
Jun 28, 2022 9.168 9.226 8.955 8.988 918,449 -0.07(-0.73%)
Jun 27, 2022 9.152 9.193 9.012 9.053 553,130 -0.02(-0.27%)
Jun 24, 2022 8.889 9.176 8.873 9.078 1,316,595 +0.21(+2.31%)
Jun 23, 2022 8.692 8.873 8.651 8.873 899,887 +0.21(+2.46%)
Jun 22, 2022 8.446 8.745 8.421 8.659 1,051,596 +0.15(+1.74%)
Jun 21, 2022 8.356 8.626 8.298 8.512 1,115,783 +0.31(+3.80%)
Jun 17, 2022 7.904 8.261 7.863 8.200 1,794,855 +0.34(+4.39%)
Jun 16, 2022 7.978 7.986 7.743 7.855 1,385,102 -0.24(-2.94%)
Jun 15, 2022 8.101 8.232 7.945 8.093 775,808 +0.02(+0.20%)
Jun 14, 2022 8.191 8.191 7.941 8.077 1,197,233 -0.08(-1.01%)
Jun 13, 2022 8.799 8.799 8.109 8.159 1,490,088 -0.79(-8.81%)
Jun 10, 2022 9.086 9.168 8.914 8.947 436,484 -0.28(-3.02%)
Jun 09, 2022 9.299 9.357 9.193 9.226 520,494 -0.07(-0.71%)
Jun 08, 2022 9.398 9.398 9.242 9.291 386,086 -0.14(-1.48%)
Jun 07, 2022 9.390 9.464 9.324 9.431 557,393 -0.01(-0.09%)
Jun 06, 2022 9.464 9.509 9.402 9.439 702,678 +0.05(+0.52%)
Jun 03, 2022 9.439 9.484 9.357 9.390 522,911 -0.09(-0.95%)
Jun 02, 2022 9.579 9.579 9.406 9.480 591,820 -0.07(-0.77%)
Jun 01, 2022 9.570 9.603 9.365 9.554 851,817 +0.07(+0.69%)
May 31, 2022 9.431 9.529 9.406 9.488 561,197 -0.02(-0.26%)
May 27, 2022 9.464 9.542 9.431 9.513 377,285 +0.11(+1.22%)
May 26, 2022 9.275 9.480 9.275 9.398 629,441 +0.18(+1.96%)
May 25, 2022 9.061 9.263 9.061 9.217 455,981 +0.09(+0.99%)
May 24, 2022 9.144 9.160 8.914 9.127 541,414 -0.01(-0.09%)
May 23, 2022 9.111 9.201 9.033 9.135 422,395 +0.13(+1.46%)
May 20, 2022 9.102 9.102 8.856 9.004 601,757 -0.02(-0.18%)
May 19, 2022 9.127 9.226 9.012 9.020 728,377 -0.19(-2.05%)
May 18, 2022 9.505 9.505 9.176 9.209 724,532 -0.30(-3.19%)
May 17, 2022 9.414 9.529 9.391 9.513 780,057 +0.18(+1.93%)
May 16, 2022 9.234 9.390 9.185 9.332 365,962 +0.07(+0.71%)
May 13, 2022 9.102 9.295 9.053 9.267 507,754 +0.22(+2.45%)
May 12, 2022 9.004 9.053 8.832 9.045 1,277,677 -0.01(-0.09%)
May 11, 2022 9.102 9.275 9.031 9.053 900,427 -0.06(-0.63%)
May 10, 2022 9.144 9.332 8.922 9.111 1,239,069 +0.03(+0.36%)
May 09, 2022 9.299 9.332 9.037 9.078 1,053,870 -0.31(-3.32%)
May 06, 2022 9.398 9.480 9.217 9.390 822,833 -0.06(-0.61%)
May 05, 2022 9.496 9.538 9.341 9.447 726,515 -0.14(-1.46%)
May 04, 2022 9.414 9.611 9.308 9.587 863,956 +0.25(+2.73%)
May 03, 2022 9.127 9.373 9.090 9.332 941,858 +0.25(+2.80%)
May 02, 2022 9.390 9.414 8.909 9.078 1,204,032 -0.27(-2.90%)
Apr 29, 2022 9.849 9.981 9.308 9.349 888,578 -0.59(-5.95%)
Apr 28, 2022 9.784 9.960 9.677 9.940 581,201 +0.22(+2.28%)
Apr 27, 2022 9.726 9.841 9.661 9.718 529,522 +0.03(+0.34%)
Apr 26, 2022 9.776 9.833 9.677 9.685 633,197 -0.14(-1.42%)
Apr 25, 2022 9.849 9.849 9.611 9.825 641,269 -0.09(-0.91%)
Apr 22, 2022 10.07 10.10 9.878 9.915 517,742 -0.19(-1.87%)
Apr 21, 2022 10.24 10.32 10.08 10.10 978,445 -0.06(-0.56%)
Apr 20, 2022 10.03 10.24 10.03 10.16 777,731 +0.25(+2.57%)
Apr 19, 2022 10.26 10.28 9.895 9.907 1,064,966 -0.30(-2.97%)
Apr 18, 2022 10.34 10.34 10.14 10.21 1,014,479 -0.11(-1.11%)
Apr 14, 2022 10.15 10.42 10.09 10.33 1,219,138 +0.18(+1.78%)
Apr 13, 2022 9.964 10.18 9.964 10.14 1,241,512 +0.24(+2.40%)
Apr 12, 2022 9.677 9.973 9.677 9.907 998,186 +0.25(+2.55%)
Apr 11, 2022 9.644 9.710 9.538 9.661 759,457 +0.10(+1.03%)
Apr 08, 2022 9.538 9.640 9.468 9.562 700,287 -0.02(-0.26%)
Apr 07, 2022 9.759 9.808 9.546 9.587 1,195,096 -0.17(-1.77%)
Apr 06, 2022 9.767 9.858 9.701 9.759 985,454 -0.06(-0.59%)
Apr 05, 2022 9.956 10.04 9.800 9.817 972,795 -0.11(-1.16%)
Apr 04, 2022 9.907 9.931 9.726 9.931 645,068 +0.01(+0.08%)
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.