Skip to main content

Ladder Capital Corp (NY: LADR )

11.01 -0.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 10.97 11.03 10.89 11.01 281,535 -0.03(-0.27%)
Jun 12, 2024 11.01 11.15 10.91 11.04 627,972 +0.31(+2.89%)
Jun 11, 2024 10.74 10.81 10.72 10.73 484,214 -0.11(-1.01%)
Jun 10, 2024 10.76 10.91 10.75 10.84 268,494 +0.01(+0.09%)
Jun 07, 2024 10.80 10.88 10.78 10.83 421,368 -0.10(-0.91%)
Jun 06, 2024 11.01 11.10 10.93 10.93 450,297 -0.14(-1.26%)
Jun 05, 2024 11.05 11.12 10.97 11.07 476,093 +0.07(+0.64%)
Jun 04, 2024 11.15 11.22 11.00 11.00 535,725 -0.24(-2.14%)
Jun 03, 2024 11.27 11.29 11.18 11.24 506,487 +0.06(+0.54%)
May 31, 2024 11.05 11.20 11.00 11.18 641,738 +0.20(+1.82%)
May 30, 2024 10.87 11.00 10.85 10.98 346,219 +0.22(+2.04%)
May 29, 2024 10.82 10.83 10.67 10.76 520,500 -0.20(-1.82%)
May 28, 2024 11.10 11.13 10.93 10.96 462,279 -0.07(-0.63%)
May 24, 2024 11.12 11.12 11.00 11.03 431,607 -0.02(-0.18%)
May 23, 2024 11.26 11.26 11.02 11.05 384,541 -0.21(-1.87%)
May 22, 2024 11.38 11.41 11.22 11.26 285,756 -0.12(-1.05%)
May 21, 2024 11.34 11.39 11.31 11.38 442,816 +0.02(+0.18%)
May 20, 2024 11.52 11.55 11.34 11.36 323,184 -0.16(-1.39%)
May 17, 2024 11.44 11.54 11.36 11.52 410,347 +0.11(+0.96%)
May 16, 2024 11.29 11.41 11.29 11.41 425,305 +0.06(+0.53%)
May 15, 2024 11.39 11.41 11.25 11.35 405,671 +0.06(+0.53%)
May 14, 2024 11.29 11.35 11.22 11.29 376,206 +0.08(+0.71%)
May 13, 2024 11.27 11.31 11.15 11.21 305,504 -0.01(-0.09%)
May 10, 2024 11.19 11.24 11.12 11.22 289,802 +0.07(+0.63%)
May 09, 2024 11.11 11.19 11.10 11.15 298,543 +0.04(+0.36%)
May 08, 2024 10.92 11.14 10.92 11.11 280,496 +0.10(+0.91%)
May 07, 2024 11.15 11.21 11.01 11.01 481,181 -0.14(-1.26%)
May 06, 2024 11.15 11.20 11.10 11.15 284,095 +0.10(+0.90%)
May 03, 2024 11.19 11.27 10.99 11.05 344,368 +0.02(+0.18%)
May 02, 2024 11.01 11.08 10.90 11.03 544,843 +0.13(+1.19%)
May 01, 2024 10.78 11.08 10.78 10.90 458,326 +0.17(+1.58%)
Apr 30, 2024 10.84 10.94 10.73 10.73 741,740 -0.18(-1.65%)
Apr 29, 2024 11.08 11.15 10.87 10.91 665,509 -0.09(-0.82%)
Apr 26, 2024 10.78 11.05 10.78 11.00 670,686 +0.20(+1.85%)
Apr 25, 2024 10.50 10.97 10.50 10.80 1,281,847 +0.30(+2.86%)
Apr 24, 2024 10.57 10.59 10.43 10.50 742,650 -0.16(-1.50%)
Apr 23, 2024 10.47 10.66 10.47 10.66 333,212 +0.14(+1.33%)
Apr 22, 2024 10.54 10.59 10.48 10.52 287,361 +0.04(+0.38%)
Apr 19, 2024 10.31 10.49 10.29 10.48 473,385 +0.17(+1.65%)
Apr 18, 2024 10.30 10.39 10.26 10.31 469,033 +0.06(+0.59%)
Apr 17, 2024 10.31 10.35 10.21 10.25 682,701 -0.01(-0.10%)
Apr 16, 2024 10.31 10.37 10.21 10.26 658,789 -0.13(-1.25%)
Apr 15, 2024 10.57 10.64 10.31 10.39 576,410 -0.12(-1.14%)
Apr 12, 2024 10.57 10.65 10.49 10.51 340,452 -0.13(-1.22%)
Apr 11, 2024 10.53 10.67 10.44 10.64 587,468 +0.19(+1.82%)
Apr 10, 2024 10.73 10.82 10.40 10.45 898,475 -0.56(-5.09%)
Apr 09, 2024 10.85 11.03 10.78 11.01 576,926 +0.19(+1.76%)
Apr 08, 2024 10.91 10.94 10.82 10.82 290,092 -0.04(-0.37%)
Apr 05, 2024 10.76 10.90 10.69 10.86 654,906 +0.08(+0.74%)
Apr 04, 2024 11.00 11.03 10.77 10.78 405,081 -0.10(-0.92%)
Apr 03, 2024 10.81 10.94 10.76 10.88 415,601 +0.04(+0.37%)
Apr 02, 2024 10.84 10.93 10.72 10.84 658,034 -0.09(-0.82%)
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.