Ladder Capital Corp (NY: LADR )

10.49 USD +0.11 (+1.06%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 10.25 10.49 10.13 10.49 733,787 +0.11(+1.06%)
Jan 21, 2021 10.40 10.50 10.28 10.38 999,615 -0.07(-0.67%)
Jan 20, 2021 10.28 10.47 10.25 10.45 884,126 +0.16(+1.55%)
Jan 19, 2021 10.31 10.36 10.18 10.29 1,176,858 +0.07(+0.68%)
Jan 15, 2021 10.24 10.26 10.10 10.22 1,168,100 -0.05(-0.49%)
Jan 14, 2021 10.27 10.32 9.970 10.27 990,906 +0.05(+0.49%)
Jan 13, 2021 10.00 10.36 9.930 10.22 1,075,575 +0.21(+2.10%)
Jan 12, 2021 9.880 10.01 9.780 10.01 926,794 +0.15(+1.52%)
Jan 11, 2021 9.840 10.01 9.800 9.860 915,275 -0.11(-1.10%)
Jan 08, 2021 9.920 10.00 9.655 9.970 917,200 +0.06(+0.61%)
Jan 07, 2021 10.00 10.00 9.720 9.910 1,065,470 -0.06(-0.60%)
Jan 06, 2021 9.650 10.02 9.595 9.970 1,361,325 +0.48(+5.06%)
Jan 05, 2021 9.410 9.620 9.290 9.490 836,524 +0.05(+0.53%)
Jan 04, 2021 9.820 9.830 9.260 9.440 2,145,386 -0.34(-3.48%)
Dec 31, 2020 9.780 9.780 9.780 916,345 +0.10(+1.03%)
Dec 30, 2020 9.600 9.880 9.550 9.680 916,345 -0.12(-1.22%)
Dec 29, 2020 9.860 9.940 9.690 9.800 818,813 -0.05(-0.51%)
Dec 28, 2020 9.840 10.03 9.740 9.850 935,184 +0.06(+0.61%)
Dec 24, 2020 9.900 9.900 9.670 9.790 371,800 -0.04(-0.41%)
Dec 23, 2020 9.630 9.950 9.630 9.830 1,028,642 +0.25(+2.61%)
Dec 22, 2020 9.490 9.640 9.360 9.580 1,014,175 +0.08(+0.84%)
Dec 21, 2020 9.850 9.890 9.430 9.500 1,502,024 -0.50(-5.00%)
Dec 18, 2020 9.920 10.00 9.920 10.00 3,007,600 +0.07(+0.70%)
Dec 17, 2020 9.720 9.960 9.700 9.930 1,098,373 +0.19(+1.95%)
Dec 16, 2020 9.770 9.820 9.630 9.740 953,565 +0.02(+0.21%)
Dec 15, 2020 9.530 9.750 9.510 9.720 668,607 +0.22(+2.32%)
Dec 14, 2020 9.650 9.810 9.460 9.500 983,806 -0.02(-0.21%)
Dec 11, 2020 9.480 9.580 9.430 9.520 761,300 -0.09(-0.94%)
Dec 10, 2020 9.500 9.660 9.453 9.610 558,676 -0.05(-0.52%)
Dec 09, 2020 9.700 9.840 9.480 9.660 1,113,379 -0.02(-0.21%)
Dec 08, 2020 9.650 9.900 9.620 9.680 1,292,061 -0.01(-0.10%)
Dec 07, 2020 9.810 9.860 9.560 9.690 1,042,666 -0.16(-1.62%)
Dec 04, 2020 9.660 9.860 9.610 9.850 1,357,900 +0.31(+3.25%)
Dec 03, 2020 9.610 9.680 9.410 9.540 1,084,905 -0.01(-0.10%)
Dec 02, 2020 9.500 9.780 9.430 9.550 871,120 +0.06(+0.63%)
Dec 01, 2020 9.350 9.610 9.350 9.490 1,007,872 +0.37(+4.06%)
Nov 30, 2020 9.600 9.640 9.080 9.120 1,733,091 -0.58(-5.98%)
Nov 27, 2020 9.850 9.850 9.650 9.700 754,900 -0.02(-0.21%)
Nov 25, 2020 9.700 9.840 9.520 9.720 1,563,400 -0.01(-0.10%)
Nov 24, 2020 9.240 9.760 9.240 9.730 1,722,653 +0.63(+6.92%)
Nov 23, 2020 8.900 9.190 8.890 9.100 834,572 +0.29(+3.29%)
Nov 20, 2020 8.690 8.870 8.630 8.810 574,200 +0.06(+0.69%)
Nov 19, 2020 8.600 8.750 8.350 8.750 991,692 +0.11(+1.27%)
Nov 18, 2020 8.910 9.100 8.630 8.640 1,441,057 -0.26(-2.92%)
Nov 17, 2020 8.600 8.900 8.550 8.900 1,008,043 +0.14(+1.60%)
Nov 16, 2020 8.800 8.920 8.610 8.760 1,132,552 +0.32(+3.79%)
Nov 13, 2020 8.080 8.480 8.040 8.440 904,600 +0.44(+5.50%)
Nov 12, 2020 8.130 8.240 7.910 8.000 992,702 -0.19(-2.32%)
Nov 11, 2020 8.820 8.850 8.100 8.190 1,195,935 -0.63(-7.14%)
Nov 10, 2020 8.540 8.820 8.500 8.820 1,677,666 +0.23(+2.68%)
Nov 09, 2020 7.960 8.800 7.950 8.590 2,771,964 +1.19(+16.08%)
Nov 06, 2020 7.770 7.780 7.375 7.400 955,600 -0.31(-4.02%)
Nov 05, 2020 7.550 7.840 7.540 7.710 1,115,514 +0.17(+2.25%)
Nov 04, 2020 7.710 7.710 7.370 7.540 673,611 -0.18(-2.33%)
Nov 03, 2020 7.690 7.750 7.570 7.720 1,279,793 +0.11(+1.45%)
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.