Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ladder Capital Corp (NY: LADR )

11.52 +0.11 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.627 9.728 9.602 9.686 549,754 -0.03(-0.26%)
May 27, 2022 9.661 9.740 9.627 9.711 369,592 +0.12(+1.22%)
May 26, 2022 9.468 9.677 9.468 9.594 616,607 +0.18(+1.96%)
May 25, 2022 9.250 9.455 9.250 9.409 446,684 +0.09(+0.99%)
May 24, 2022 9.334 9.351 9.099 9.317 530,375 -0.01(-0.09%)
May 23, 2022 9.300 9.393 9.221 9.325 413,783 +0.13(+1.46%)
May 20, 2022 9.292 9.292 9.041 9.191 589,487 -0.02(-0.18%)
May 19, 2022 9.317 9.418 9.200 9.208 713,525 -0.19(-2.05%)
May 18, 2022 9.703 9.703 9.367 9.401 709,759 -0.31(-3.19%)
May 17, 2022 9.610 9.728 9.587 9.711 764,151 +0.18(+1.93%)
May 16, 2022 9.426 9.585 9.376 9.527 358,500 +0.07(+0.71%)
May 13, 2022 9.292 9.489 9.242 9.460 497,401 +0.23(+2.45%)
May 12, 2022 9.191 9.242 9.015 9.233 1,251,625 -0.01(-0.09%)
May 11, 2022 9.292 9.468 9.219 9.242 882,067 -0.06(-0.63%)
May 10, 2022 9.334 9.527 9.108 9.300 1,213,804 +0.03(+0.36%)
May 09, 2022 9.493 9.527 9.225 9.267 1,032,382 -0.32(-3.32%)
May 06, 2022 9.594 9.677 9.409 9.585 806,055 -0.06(-0.61%)
May 05, 2022 9.694 9.736 9.535 9.644 711,702 -0.14(-1.46%)
May 04, 2022 9.610 9.811 9.501 9.786 846,340 +0.26(+2.73%)
May 03, 2022 9.317 9.568 9.279 9.527 922,653 +0.26(+2.80%)
May 02, 2022 9.585 9.610 9.094 9.267 1,179,481 -0.28(-2.90%)
Apr 29, 2022 10.05 10.19 9.501 9.543 870,460 -0.60(-5.95%)
Apr 28, 2022 9.987 10.17 9.878 10.15 569,350 +0.23(+2.28%)
Apr 27, 2022 9.929 10.05 9.862 9.920 518,725 +0.03(+0.34%)
Apr 26, 2022 9.979 10.04 9.878 9.887 620,286 -0.14(-1.42%)
Apr 25, 2022 10.05 10.05 9.811 10.03 628,193 -0.09(-0.91%)
Apr 22, 2022 10.28 10.31 10.08 10.12 507,185 -0.19(-1.87%)
Apr 21, 2022 10.46 10.53 10.29 10.31 958,494 -0.06(-0.56%)
Apr 20, 2022 10.24 10.45 10.24 10.37 761,873 +0.26(+2.57%)
Apr 19, 2022 10.47 10.50 10.10 10.11 1,043,251 -0.31(-2.97%)
Apr 18, 2022 10.56 10.56 10.36 10.42 993,793 -0.12(-1.11%)
Apr 14, 2022 10.36 10.64 10.30 10.54 1,194,280 +0.18(+1.78%)
Apr 13, 2022 10.17 10.39 10.17 10.36 1,216,197 +0.24(+2.40%)
Apr 12, 2022 9.878 10.18 9.878 10.11 977,833 +0.25(+2.55%)
Apr 11, 2022 9.845 9.912 9.736 9.862 743,972 +0.10(+1.03%)
Apr 08, 2022 9.736 9.841 9.665 9.761 686,008 -0.03(-0.26%)
Apr 07, 2022 9.962 10.01 9.744 9.786 1,170,728 -0.18(-1.77%)
Apr 06, 2022 9.971 10.06 9.903 9.962 965,361 -0.06(-0.59%)
Apr 05, 2022 10.16 10.25 10.00 10.02 952,960 -0.12(-1.16%)
Apr 04, 2022 10.11 10.14 9.929 10.14 631,915 +0.01(+0.08%)
Apr 01, 2022 10.01 10.15 9.979 10.13 696,792 +0.18(+1.85%)
Mar 31, 2022 10.01 10.09 9.945 9.945 466,771 -0.03(-0.34%)
Mar 30, 2022 10.16 10.17 9.962 9.979 460,998 -0.19(-1.89%)
Mar 29, 2022 10.06 10.18 10.02 10.17 559,295 +0.20(+1.98%)
Mar 28, 2022 10.03 10.05 9.924 9.974 704,214 -0.07(-0.66%)
Mar 25, 2022 9.875 10.04 9.867 10.04 528,192 +0.16(+1.67%)
Mar 24, 2022 9.850 9.875 9.776 9.875 464,810 +0.03(+0.33%)
Mar 23, 2022 9.834 9.924 9.826 9.842 332,188 -0.08(-0.83%)
Mar 22, 2022 9.875 9.941 9.850 9.924 625,546 +0.07(+0.75%)
Mar 21, 2022 9.809 9.875 9.776 9.850 758,560 +0.01(+0.08%)
Mar 18, 2022 9.834 9.850 9.747 9.842 984,621 +0.02(+0.25%)
Mar 17, 2022 9.743 9.826 9.727 9.817 658,074 +0.01(+0.08%)
Mar 16, 2022 9.652 9.817 9.615 9.809 879,668 +0.21(+2.15%)
Mar 15, 2022 9.578 9.644 9.479 9.603 1,107,420 +0.08(+0.87%)
Mar 14, 2022 9.586 9.652 9.409 9.521 803,032 +0.00(+0.00%)
Mar 11, 2022 9.529 9.554 9.463 9.521 467,217 +0.09(+0.96%)
Mar 10, 2022 9.306 9.463 9.430 732,325 +0.03(+0.35%)
Mar 09, 2022 9.471 9.541 9.397 9.397 1,099,626 +0.09(+0.97%)
Mar 08, 2022 9.199 9.475 9.174 9.306 2,434,666 +0.15(+1.62%)
Mar 07, 2022 9.405 9.405 9.158 9.158 1,384,418 -0.21(-2.29%)
Mar 04, 2022 9.356 9.372 9.244 9.372 626,427 -0.08(-0.87%)
Mar 03, 2022 9.529 9.554 9.356 9.455 469,121 -0.03(-0.35%)
Mar 02, 2022 9.339 9.525 9.339 9.488 537,446 +0.22(+2.40%)
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.