Ladder Capital Corp (NY: LADR )

12.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.004 9.035 8.941 9.004 635,032 -0.04(-0.43%)
Jun 29, 2021 9.207 9.261 9.012 9.043 907,417 -0.16(-1.70%)
Jun 28, 2021 9.299 9.299 9.044 9.199 811,406 -0.12(-1.24%)
Jun 25, 2021 9.237 9.371 9.214 9.314 1,966,125 +0.08(+0.91%)
Jun 24, 2021 9.168 9.245 9.107 9.230 488,693 +0.09(+1.01%)
Jun 23, 2021 9.153 9.253 9.114 9.137 602,036 -0.01(-0.08%)
Jun 22, 2021 9.161 9.180 9.076 9.145 739,087 -0.02(-0.25%)
Jun 21, 2021 9.030 9.214 9.007 9.168 876,824 +0.22(+2.49%)
Jun 18, 2021 8.999 9.022 8.792 8.946 1,944,277 -0.18(-1.93%)
Jun 17, 2021 9.329 9.375 8.946 9.122 723,800 -0.15(-1.57%)
Jun 16, 2021 9.168 9.276 9.130 9.268 640,602 +0.12(+1.34%)
Jun 15, 2021 9.268 9.306 9.116 9.145 816,600 -0.13(-1.41%)
Jun 14, 2021 9.306 9.391 9.214 9.276 1,009,678 -0.02(-0.17%)
Jun 11, 2021 9.406 9.421 9.239 9.291 755,747 -0.08(-0.90%)
Jun 10, 2021 9.598 9.629 9.375 9.375 1,428,085 -0.31(-3.17%)
Jun 09, 2021 9.529 9.705 9.444 9.682 1,648,665 +0.18(+1.86%)
Jun 08, 2021 9.345 9.567 9.283 9.506 1,212,613 +0.16(+1.72%)
Jun 07, 2021 9.161 9.345 9.145 9.345 1,149,716 +0.23(+2.53%)
Jun 04, 2021 9.153 9.153 9.019 9.114 687,071 -0.03(-0.34%)
Jun 03, 2021 9.091 9.184 9.045 9.145 869,292 +0.02(+0.25%)
Jun 02, 2021 9.176 9.191 9.103 9.122 586,507 -0.04(-0.42%)
Jun 01, 2021 9.030 9.184 9.015 9.161 708,695 +0.18(+2.05%)
May 28, 2021 9.145 9.145 8.969 8.976 432,668 -0.13(-1.43%)
May 27, 2021 8.915 9.161 8.893 9.107 2,600,620 +0.24(+2.68%)
May 26, 2021 8.739 8.877 8.716 8.869 568,612 +0.14(+1.58%)
May 25, 2021 8.861 8.984 8.731 8.731 744,007 -0.12(-1.30%)
May 24, 2021 8.792 8.892 8.723 8.846 462,178 +0.06(+0.70%)
May 21, 2021 8.892 8.961 8.785 8.785 537,311 -0.04(-0.43%)
May 20, 2021 8.792 8.915 8.739 8.823 683,441 +0.05(+0.61%)
May 19, 2021 8.739 8.827 8.608 8.769 747,457 -0.03(-0.35%)
May 18, 2021 8.869 8.953 8.792 8.800 770,452 -0.04(-0.43%)
May 17, 2021 8.823 8.854 8.662 8.838 754,154 -0.09(-1.03%)
May 14, 2021 8.823 8.938 8.777 8.930 671,452 +0.19(+2.19%)
May 13, 2021 8.363 8.788 8.338 8.739 1,270,340 +0.38(+4.59%)
May 12, 2021 8.700 8.708 8.340 8.355 1,894,658 -0.31(-3.63%)
May 11, 2021 8.769 8.831 8.631 8.669 991,215 -0.21(-2.33%)
May 10, 2021 9.091 9.168 8.854 8.877 986,412 -0.21(-2.36%)
May 07, 2021 8.808 9.114 8.777 9.091 1,346,651 +0.34(+3.86%)
May 06, 2021 8.792 8.800 8.643 8.754 1,318,755 -0.05(-0.61%)
May 05, 2021 8.823 8.907 8.739 8.808 875,650 -0.08(-0.95%)
May 04, 2021 9.091 9.099 8.838 8.892 920,897 -0.15(-1.70%)
May 03, 2021 9.176 9.222 9.045 9.045 692,504 -0.08(-0.84%)
Apr 30, 2021 9.168 9.172 9.030 9.122 910,308 -0.05(-0.50%)
Apr 29, 2021 9.130 9.245 9.068 9.168 889,358 +0.05(+0.59%)
Apr 28, 2021 9.099 9.172 9.061 9.114 647,567 -0.02(-0.17%)
Apr 27, 2021 9.114 9.157 9.053 9.130 647,467 +0.08(+0.85%)
Apr 26, 2021 9.045 9.191 9.030 9.053 733,305 +0.01(+0.08%)
Apr 23, 2021 8.900 9.122 8.877 9.045 750,248 +0.16(+1.81%)
Apr 22, 2021 8.808 8.969 8.781 8.884 944,076 +0.12(+1.31%)
Apr 21, 2021 8.662 8.969 8.555 8.769 1,751,708 +0.06(+0.70%)
Apr 20, 2021 8.815 8.861 8.577 8.708 806,096 -0.15(-1.65%)
Apr 19, 2021 8.976 8.987 8.785 8.854 880,119 -0.12(-1.37%)
Apr 16, 2021 8.969 9.030 8.861 8.976 851,654 +0.07(+0.78%)
Apr 15, 2021 8.923 8.938 8.838 8.907 743,557 +0.03(+0.35%)
Apr 14, 2021 9.030 9.157 8.865 8.877 1,241,976 -0.15(-1.70%)
Apr 13, 2021 8.869 9.038 8.823 9.030 926,180 +0.11(+1.20%)
Apr 12, 2021 8.946 8.953 8.823 8.923 744,396 +0.01(+0.09%)
Apr 09, 2021 8.854 8.930 8.800 8.915 571,419 +0.06(+0.69%)
Apr 08, 2021 8.792 8.861 8.685 8.854 1,333,023 +0.02(+0.26%)
Apr 07, 2021 8.823 8.884 8.769 8.831 649,140 +0.01(+0.09%)
Apr 06, 2021 8.892 8.961 8.800 8.823 1,092,582 -0.10(-1.12%)
Apr 05, 2021 9.099 9.161 8.823 8.923 1,155,701 -0.14(-1.52%)
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.