Ladder Capital Corp (NY: LADR )

12.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 9.099 9.099 8.923 9.061 833,015 +0.01(+0.08%)
Mar 31, 2021 8.907 9.099 8.854 9.053 1,650,534 +0.11(+1.20%)
Mar 30, 2021 8.815 8.984 8.815 8.946 589,788 +0.12(+1.39%)
Mar 29, 2021 8.891 9.034 8.763 8.823 921,275 -0.13(-1.43%)
Mar 26, 2021 8.906 8.959 8.710 8.951 962,076 +0.19(+2.15%)
Mar 25, 2021 8.529 8.838 8.423 8.763 1,905,596 +0.11(+1.22%)
Mar 24, 2021 8.732 9.106 8.649 8.657 1,662,798 +0.00(+0.00%)
Mar 23, 2021 8.898 8.966 8.544 8.657 1,958,904 -0.23(-2.63%)
Mar 22, 2021 9.117 9.117 8.861 8.891 1,457,919 -0.29(-3.20%)
Mar 19, 2021 9.049 9.230 8.906 9.185 3,395,713 +0.17(+1.92%)
Mar 18, 2021 9.275 9.290 8.944 9.011 1,147,645 -0.27(-2.92%)
Mar 17, 2021 9.049 9.283 9.019 9.283 1,036,565 +0.21(+2.33%)
Mar 16, 2021 9.185 9.223 9.008 9.072 832,466 -0.14(-1.47%)
Mar 15, 2021 9.094 9.223 9.064 9.208 1,529,560 +0.07(+0.74%)
Mar 12, 2021 9.147 9.275 9.057 9.140 879,461 +0.08(+0.92%)
Mar 11, 2021 9.049 9.155 8.861 9.057 1,265,066 +0.10(+1.09%)
Mar 10, 2021 8.800 9.049 8.740 8.959 1,400,285 +0.23(+2.68%)
Mar 09, 2021 8.830 8.830 8.597 8.725 1,164,687 -0.07(-0.77%)
Mar 08, 2021 8.536 8.898 8.529 8.793 2,044,730 +0.26(+3.09%)
Mar 05, 2021 8.597 8.699 8.054 8.529 1,809,579 +0.01(+0.09%)
Mar 04, 2021 8.748 8.823 8.318 8.521 1,809,347 -0.29(-3.25%)
Mar 03, 2021 8.770 8.974 8.755 8.808 1,712,235 +0.05(+0.52%)
Mar 02, 2021 8.861 8.929 8.604 8.763 2,159,648 +0.13(+1.48%)
Mar 01, 2021 8.830 8.898 8.536 8.634 1,367,081 +0.01(+0.09%)
Feb 26, 2021 8.431 8.748 8.295 8.627 1,693,679 +0.24(+2.88%)
Feb 25, 2021 8.861 9.027 8.370 8.386 1,720,656 -0.43(-4.88%)
Feb 24, 2021 8.295 8.846 8.288 8.815 1,756,887 +0.59(+7.15%)
Feb 23, 2021 8.257 8.303 7.963 8.227 1,753,210 -0.01(-0.09%)
Feb 22, 2021 8.137 8.325 8.084 8.235 1,260,850 +0.06(+0.74%)
Feb 19, 2021 7.820 8.182 7.820 8.174 1,178,759 +0.33(+4.23%)
Feb 18, 2021 7.903 7.978 7.820 7.843 1,099,558 -0.10(-1.23%)
Feb 17, 2021 7.971 8.001 7.714 7.941 1,131,869 -0.06(-0.75%)
Feb 16, 2021 7.880 8.129 7.880 8.001 1,902,567 +0.16(+2.02%)
Feb 12, 2021 7.647 7.843 7.616 7.843 1,026,391 +0.14(+1.76%)
Feb 11, 2021 7.624 7.775 7.564 7.707 1,106,759 +0.08(+1.09%)
Feb 10, 2021 7.722 7.775 7.616 7.624 922,901 -0.05(-0.69%)
Feb 09, 2021 7.647 7.737 7.481 7.677 1,626,320 -0.29(-3.60%)
Feb 08, 2021 7.880 7.993 7.858 7.963 837,327 +0.09(+1.15%)
Feb 05, 2021 7.971 8.046 7.786 7.873 1,238,168 +0.01(+0.10%)
Feb 04, 2021 7.654 7.880 7.647 7.865 1,296,757 +0.17(+2.15%)
Feb 03, 2021 7.805 7.986 7.699 7.699 1,435,316 -0.01(-0.10%)
Feb 02, 2021 7.549 7.760 7.511 7.707 1,410,501 +0.23(+3.13%)
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.