Ladder Capital Corp (NY: LADR )

12.08 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.657 9.730 9.609 9.682 724,732 +0.00(+0.00%)
Dec 30, 2021 9.577 9.795 9.512 9.682 913,449 +0.07(+0.76%)
Dec 29, 2021 9.649 9.649 9.522 9.609 544,309 -0.04(-0.41%)
Dec 28, 2021 9.633 9.752 9.577 9.649 637,929 -0.02(-0.25%)
Dec 27, 2021 9.704 9.704 9.514 9.673 807,321 -0.02(-0.16%)
Dec 23, 2021 9.617 9.732 9.609 9.688 562,619 +0.11(+1.16%)
Dec 22, 2021 9.514 9.653 9.482 9.577 809,048 +0.07(+0.75%)
Dec 21, 2021 8.966 9.557 8.950 9.506 1,556,327 +0.60(+6.78%)
Dec 20, 2021 9.069 9.069 8.706 8.902 1,483,986 -0.27(-2.94%)
Dec 17, 2021 9.133 9.212 9.053 9.172 2,588,167 +0.06(+0.61%)
Dec 16, 2021 9.133 9.204 9.029 9.117 1,588,297 +0.06(+0.70%)
Dec 15, 2021 9.021 9.093 8.886 9.053 962,099 +0.14(+1.60%)
Dec 14, 2021 9.013 9.097 8.902 8.910 1,325,575 -0.11(-1.23%)
Dec 13, 2021 9.140 9.156 8.942 9.021 1,017,452 -0.18(-1.98%)
Dec 10, 2021 9.379 9.379 9.156 9.204 753,742 -0.13(-1.36%)
Dec 09, 2021 9.371 9.466 9.208 9.331 1,141,982 -0.15(-1.59%)
Dec 08, 2021 9.466 9.557 9.411 9.482 398,187 -0.01(-0.08%)
Dec 07, 2021 9.609 9.609 9.462 9.490 524,313 -0.03(-0.33%)
Dec 06, 2021 9.482 9.649 9.418 9.522 611,038 +0.17(+1.87%)
Dec 03, 2021 9.530 9.538 9.295 9.347 829,449 -0.11(-1.18%)
Dec 02, 2021 8.974 9.530 8.974 9.458 1,148,379 +0.44(+4.93%)
Dec 01, 2021 9.244 9.387 8.982 9.013 1,470,092 -0.03(-0.35%)
Nov 30, 2021 9.013 9.101 8.942 9.045 1,342,249 -0.07(-0.78%)
Nov 29, 2021 9.212 9.315 9.029 9.117 964,508 -0.04(-0.43%)
Nov 26, 2021 9.212 9.283 8.942 9.156 679,698 -0.40(-4.16%)
Nov 24, 2021 9.522 9.617 9.458 9.553 425,574 -0.01(-0.08%)
Nov 23, 2021 9.482 9.569 9.462 9.561 502,704 +0.11(+1.18%)
Nov 22, 2021 9.530 9.569 9.442 9.450 683,114 -0.04(-0.42%)
Nov 19, 2021 9.498 9.538 9.442 9.490 677,705 -0.07(-0.75%)
Nov 18, 2021 9.617 9.577 9.530 9.561 639,371 -0.05(-0.50%)
Nov 17, 2021 9.593 9.625 9.542 9.609 561,155 -0.06(-0.58%)
Nov 16, 2021 9.688 9.728 9.610 9.665 696,612 -0.07(-0.73%)
Nov 15, 2021 9.728 9.816 9.712 9.736 728,068 +0.03(+0.33%)
Nov 12, 2021 9.823 9.855 9.696 9.704 663,068 -0.10(-1.05%)
Nov 11, 2021 9.688 9.827 9.665 9.808 522,593 +0.13(+1.31%)
Nov 10, 2021 9.704 9.681 510,647 -0.04(-0.41%)
Nov 09, 2021 9.657 9.756 9.617 9.720 565,223 +0.04(+0.41%)
Nov 08, 2021 9.760 9.819 9.665 9.681 407,988 -0.09(-0.89%)
Nov 05, 2021 9.657 9.808 9.633 9.768 702,119 +0.23(+2.41%)
Nov 04, 2021 9.609 9.696 9.506 9.538 677,767 -0.05(-0.50%)
Nov 03, 2021 9.490 9.681 9.490 9.585 592,126 +0.06(+0.58%)
Nov 02, 2021 9.728 9.728 9.490 9.530 696,450 -0.17(-1.80%)
Nov 01, 2021 9.538 9.704 9.546 9.704 732,565 +0.17(+1.83%)
Oct 29, 2021 9.387 9.649 9.387 9.530 1,120,492 +0.08(+0.84%)
Oct 28, 2021 9.331 9.450 9.275 9.450 488,506 +0.14(+1.54%)
Oct 27, 2021 9.331 9.371 9.244 9.307 452,623 -0.04(-0.42%)
Oct 26, 2021 9.395 9.339 9.347 598,002 -0.06(-0.68%)
Oct 25, 2021 9.323 9.458 9.315 9.411 479,800 +0.06(+0.68%)
Oct 22, 2021 9.474 9.474 9.303 9.347 498,779 -0.14(-1.51%)
Oct 21, 2021 9.387 9.553 9.387 9.490 697,441 +0.05(+0.50%)
Oct 20, 2021 9.315 9.450 9.315 9.442 509,867 +0.10(+1.11%)
Oct 19, 2021 9.490 9.490 9.315 9.339 432,810 -0.14(-1.51%)
Oct 18, 2021 9.474 9.585 9.434 9.482 600,703 -0.06(-0.58%)
Oct 15, 2021 9.649 9.681 9.530 9.538 849,165 +0.03(+0.33%)
Oct 14, 2021 9.522 9.617 9.474 9.506 793,716 +0.00(+0.00%)
Oct 13, 2021 9.347 9.522 9.323 9.506 687,743 +0.17(+1.87%)
Oct 12, 2021 9.252 9.442 9.204 9.331 549,575 +0.10(+1.12%)
Oct 11, 2021 9.291 9.315 9.220 9.228 432,684 -0.01(-0.09%)
Oct 08, 2021 9.204 9.291 9.164 9.236 407,063 +0.07(+0.78%)
Oct 07, 2021 9.220 9.291 9.148 9.164 784,079 +0.01(+0.09%)
Oct 06, 2021 9.013 9.172 8.958 9.156 825,833 +0.02(+0.26%)
Oct 05, 2021 9.133 9.196 9.021 9.133 587,369 +0.03(+0.35%)
Oct 04, 2021 9.109 9.212 9.069 9.101 674,881 -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.