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

Ladder Capital Corp (NY: LADR )

11.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 10.22 10.28 10.12 10.13 601,195 -0.10(-0.96%)
Feb 27, 2023 10.26 10.36 10.19 10.23 1,099,101 +0.04(+0.44%)
Feb 24, 2023 10.12 10.21 10.07 10.18 712,519 -0.03(-0.26%)
Feb 23, 2023 10.15 10.25 10.09 10.21 599,694 +0.11(+1.07%)
Feb 22, 2023 10.19 10.24 10.07 10.10 804,585 -0.05(-0.53%)
Feb 21, 2023 10.27 10.31 10.15 10.15 785,431 -0.22(-2.16%)
Feb 17, 2023 10.36 10.40 10.24 10.38 698,576 +0.07(+0.70%)
Feb 16, 2023 10.13 10.36 10.09 10.31 784,980 +0.03(+0.26%)
Feb 15, 2023 10.18 10.32 10.13 10.28 481,444 +0.01(+0.09%)
Feb 14, 2023 10.42 10.42 10.17 10.27 699,401 -0.15(-1.46%)
Feb 13, 2023 10.13 10.44 10.05 10.42 1,711,229 +0.28(+2.74%)
Feb 10, 2023 9.922 10.16 9.778 10.15 1,103,973 +0.56(+5.89%)
Feb 09, 2023 9.868 9.904 9.559 9.581 696,287 -0.23(-2.37%)
Feb 08, 2023 9.913 9.971 9.751 9.814 504,812 -0.17(-1.71%)
Feb 07, 2023 9.859 10.09 9.841 9.984 1,113,784 +0.08(+0.81%)
Feb 06, 2023 10.17 10.17 9.868 9.904 586,956 -0.34(-3.32%)
Feb 03, 2023 10.15 10.25 10.07 10.24 1,065,642 -0.03(-0.26%)
Feb 02, 2023 10.21 10.28 10.15 10.27 958,863 +0.12(+1.15%)
Feb 01, 2023 10.00 10.20 9.948 10.15 884,911 +0.12(+1.16%)
Jan 31, 2023 9.859 10.04 9.814 10.04 1,358,790 +0.22(+2.28%)
Jan 30, 2023 9.904 9.931 9.769 9.814 471,645 -0.12(-1.17%)
Jan 27, 2023 9.886 9.962 9.823 9.931 479,654 +0.07(+0.73%)
Jan 26, 2023 9.859 9.895 9.819 9.859 409,590 +0.03(+0.27%)
Jan 25, 2023 9.724 9.850 9.680 9.832 374,269 +0.08(+0.83%)
Jan 24, 2023 9.868 9.881 9.635 9.751 355,855 -0.12(-1.18%)
Jan 23, 2023 9.787 9.904 9.742 9.868 408,376 +0.05(+0.55%)
Jan 20, 2023 9.733 9.814 9.617 9.814 606,084 +0.12(+1.20%)
Jan 19, 2023 9.635 9.715 9.608 9.698 547,966 -0.04(-0.37%)
Jan 18, 2023 9.841 9.922 9.698 9.733 560,912 -0.12(-1.18%)
Jan 17, 2023 9.904 10.04 9.810 9.850 654,876 -0.04(-0.36%)
Jan 13, 2023 9.760 9.890 9.733 9.886 597,150 +0.06(+0.64%)
Jan 12, 2023 9.715 9.864 9.671 9.823 611,919 +0.18(+1.86%)
Jan 11, 2023 9.590 9.653 9.581 9.644 388,562 +0.11(+1.13%)
Jan 10, 2023 9.393 9.553 9.379 9.536 393,712 +0.15(+1.62%)
Jan 09, 2023 9.456 9.491 9.375 9.384 478,613 +0.01(+0.10%)
Jan 06, 2023 9.348 9.415 9.285 9.375 397,933 +0.12(+1.26%)
Jan 05, 2023 9.267 9.330 9.222 9.258 406,537 -0.08(-0.86%)
Jan 04, 2023 9.267 9.402 9.267 9.339 618,201 +0.18(+1.96%)
Jan 03, 2023 9.124 9.258 9.012 9.160 852,202 +0.16(+1.79%)
Dec 30, 2022 8.891 9.034 8.837 8.998 1,108,569 +0.01(+0.10%)
Dec 29, 2022 8.936 9.021 8.828 8.989 809,768 +0.21(+2.35%)
Dec 28, 2022 9.011 9.046 8.775 8.783 715,225 -0.21(-2.34%)
Dec 27, 2022 9.081 9.081 8.967 8.993 481,467 -0.08(-0.87%)
Dec 23, 2022 9.037 9.094 9.020 9.072 289,709 +0.05(+0.58%)
Dec 22, 2022 9.064 9.064 8.897 9.020 513,195 -0.11(-1.25%)
Dec 21, 2022 9.072 9.195 9.029 9.134 616,590 +0.20(+2.25%)
Dec 20, 2022 8.906 8.958 8.827 8.932 1,065,684 +0.01(+0.10%)
Dec 19, 2022 8.853 8.993 8.827 8.923 877,886 +0.10(+1.09%)
Dec 16, 2022 8.801 8.906 8.740 8.827 1,503,555 -0.11(-1.18%)
Dec 15, 2022 9.020 9.072 8.923 8.932 680,863 -0.24(-2.58%)
Dec 14, 2022 9.204 9.287 9.090 9.169 722,744 -0.07(-0.76%)
Dec 13, 2022 9.309 9.510 9.221 9.239 807,310 +0.05(+0.57%)
Dec 12, 2022 9.230 9.237 9.090 9.186 938,213 -0.04(-0.38%)
Dec 09, 2022 9.230 9.318 9.177 9.221 468,912 -0.07(-0.75%)
Dec 08, 2022 9.335 9.383 9.256 9.291 427,015 +0.02(+0.19%)
Dec 07, 2022 9.230 9.353 9.160 9.274 718,454 +0.04(+0.47%)
Dec 06, 2022 9.370 9.415 9.037 9.230 1,090,730 -0.15(-1.59%)
Dec 05, 2022 9.528 9.545 9.370 9.379 574,323 -0.21(-2.19%)
Dec 02, 2022 9.466 9.602 9.431 9.589 1,250,383 +0.01(+0.09%)
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.