Ladder Capital Corp (NY: LADR )

12.22 +0.14 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.129 9.324 8.853 8.910 898,115 -0.05(-0.61%)
Jul 29, 2021 8.934 9.027 8.871 8.965 655,306 +0.12(+1.32%)
Jul 28, 2021 8.785 8.934 8.692 8.848 470,456 +0.13(+1.52%)
Jul 27, 2021 8.661 8.746 8.575 8.715 398,232 -0.04(-0.45%)
Jul 26, 2021 8.637 8.809 8.618 8.754 502,394 +0.16(+1.91%)
Jul 23, 2021 8.606 8.684 8.512 8.590 358,122 +0.05(+0.55%)
Jul 22, 2021 8.770 8.778 8.504 8.543 434,449 -0.24(-2.75%)
Jul 21, 2021 8.700 8.879 8.637 8.785 553,042 +0.20(+2.27%)
Jul 20, 2021 8.403 8.700 8.364 8.590 1,001,682 +0.20(+2.42%)
Jul 19, 2021 8.473 8.530 8.177 8.387 1,237,768 -0.29(-3.33%)
Jul 16, 2021 8.785 8.864 8.622 8.676 710,193 -0.02(-0.27%)
Jul 15, 2021 8.582 8.785 8.520 8.700 778,776 +0.09(+1.09%)
Jul 14, 2021 8.770 8.848 8.551 8.606 542,107 -0.09(-1.08%)
Jul 13, 2021 8.902 8.910 8.668 8.700 560,589 -0.24(-2.71%)
Jul 12, 2021 8.871 8.961 8.715 8.941 394,382 +0.04(+0.44%)
Jul 09, 2021 8.637 8.910 8.551 8.902 626,462 +0.37(+4.30%)
Jul 08, 2021 8.582 8.696 8.387 8.536 711,365 -0.16(-1.80%)
Jul 07, 2021 8.754 8.824 8.598 8.692 753,011 -0.15(-1.68%)
Jul 06, 2021 8.957 8.973 8.754 8.840 612,115 -0.12(-1.31%)
Jul 02, 2021 9.129 9.129 8.949 8.957 431,615 -0.13(-1.46%)
Jul 01, 2021 9.043 9.175 9.004 9.090 536,380 +0.09(+0.95%)
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%)
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.