Ladder Capital Corp Class A Common Stock (LADR)

9.9500
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ladder Capital Corp Class A Common Stock (LADR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20269.9410.059.919.95916,3289.95
6/29/202610.3210.3210.0810.211,159,3359.98
6/26/202610.2110.3810.1110.383,745,95110.15
6/25/202610.2410.3410.1110.171,013,0129.94
6/24/202610.2610.3910.2210.231,133,32210.00
6/23/202610.1510.2610.1310.24984,73810.01
6/22/202610.1510.2410.1110.17708,1439.94
6/18/202610.1610.2510.1310.201,486,8629.97
6/17/202610.2210.3510.0610.111,349,3539.88
6/16/202610.1710.2910.1510.251,207,55310.02
6/15/202610.2310.2610.0610.11848,1079.88
6/12/202610.1510.1810.0810.13684,6239.90
6/11/202610.3910.3910.0310.10673,2929.87
6/10/202610.4510.4510.2910.31835,42610.08
6/09/202610.2410.4110.2010.401,001,40910.17
6/08/202610.2410.3010.1010.11657,0229.88
6/05/202610.2010.2810.1510.23546,90110.00
6/04/202610.1110.2310.1110.17574,4999.94
6/03/202610.1210.159.9510.001,364,2109.77
6/02/202610.0810.2610.0810.19573,6759.96
6/01/202610.1210.1510.0210.101,452,0169.87
5/29/20260.0010.2810.1810.22819,6559.99
5/28/202610.2010.2610.1810.21572,6379.98
5/27/202610.2210.2910.1810.24789,48110.01
5/26/202610.1710.2210.1010.18687,6459.95
5/22/20269.9710.149.9310.13996,7209.90
5/21/20269.9410.049.919.98693,8049.76
5/20/20269.9610.059.8910.01596,5309.78
5/19/20269.9510.019.899.94571,2139.72
5/18/20269.8710.099.879.99561,5339.76
5/15/20269.989.989.859.89915,1339.67
5/14/202610.1110.1510.0010.011,096,7609.78
5/13/202610.0210.0810.0010.03707,3919.80
5/12/202610.0910.1410.0310.06708,9599.83
5/11/202610.2410.2910.0610.10599,1569.87
5/08/202610.3210.3310.2210.26416,23310.03
5/07/202610.2810.3210.2010.26537,82410.03
5/06/202610.3410.3610.2810.29473,03010.06
5/05/202610.2210.3410.1610.26441,45810.03
5/04/202610.2710.3310.1310.17593,4969.94
5/01/202610.3010.3610.2110.34408,22310.11
4/30/202610.2510.3810.2510.28423,95210.05
4/29/202610.4110.4510.2210.25543,00210.02
4/28/202610.4410.4810.4110.48491,59910.24
4/27/202610.2310.4010.2210.36692,95210.13
4/24/202610.3910.4310.3110.34814,19510.11
4/23/202610.3010.4910.2210.451,000,89210.21
4/22/202610.2810.3810.2110.251,155,29010.02
4/21/202610.3310.3510.1610.25813,30510.02
4/20/202610.3310.3310.2210.291,117,01910.06
4/17/202610.2510.4110.1710.38882,73210.15
4/16/202610.3010.3510.1310.14758,6779.91
4/15/202610.3010.3910.2410.35838,33710.12
4/14/202610.2410.3410.2210.33735,49810.10
4/13/20269.8210.229.7510.212,023,1719.98
4/10/20269.9910.039.799.893,636,5449.67
4/09/20269.9410.049.949.97891,4609.75
4/08/20269.8510.009.849.982,168,4839.76
4/07/20269.779.829.649.711,431,6599.49
4/06/20269.739.869.729.78633,7719.56
4/02/20269.699.809.619.78594,5159.56
4/01/20269.759.829.719.72863,9449.50