Ladder Capital Corp. Class A LADR
NYSE · United States · Finance
$8.63-0.11 (-1.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.62 | -1.26% | $8.71 | $8.72 | $8.56 | 654.02K |
| 2026-09-30 | $8.73 | -3.32% | $8.90 | $8.93 | $8.71 | 2.39M |
| 2026-09-29 | $9.03 | +0.44% | $8.98 | $9.10 | $8.96 | 1.62M |
| 2026-09-28 | $8.99 | -0.99% | $9.02 | $9.05 | $8.91 | 1.61M |
| 2026-09-25 | $9.08 | -0.11% | $9.13 | $9.14 | $8.97 | 1.51M |
| 2026-09-24 | $9.09 | +0.22% | $9.09 | $9.14 | $9.00 | 1.96M |
| 2026-09-23 | $9.07 | -3.61% | $9.41 | $9.41 | $9.07 | 1.75M |
| 2026-09-22 | $9.41 | -0.42% | $9.49 | $9.55 | $9.41 | 907.60K |
| 2026-09-21 | $9.45 | +0.21% | $9.49 | $9.57 | $9.42 | 1.17M |
| 2026-09-18 | $9.43 | -1.15% | $9.50 | $9.52 | $9.42 | 2.87M |
| 2026-09-17 | $9.54 | +0.21% | $9.60 | $9.66 | $9.54 | 1.31M |
| 2026-09-16 | $9.52 | -0.52% | $9.57 | $9.68 | $9.48 | 1.58M |
| 2026-09-15 | $9.57 | -0.52% | $9.58 | $9.67 | $9.55 | 1.32M |
| 2026-09-14 | $9.62 | +0.10% | $9.62 | $9.70 | $9.55 | 1.12M |
| 2026-09-11 | $9.61 | -0.62% | $9.74 | $9.74 | $9.58 | 974.60K |
| 2026-09-10 | $9.67 | -1.23% | $9.78 | $9.91 | $9.61 | 1.10M |
| 2026-09-09 | $9.79 | +0.10% | $9.80 | $9.89 | $9.75 | 973.50K |
| 2026-09-08 | $9.78 | -0.51% | $9.78 | $9.83 | $9.71 | 899.10K |
| 2026-09-04 | $9.83 | +0.10% | $9.76 | $9.91 | $9.75 | 744.90K |
| 2026-09-03 | $9.82 | +0.10% | $9.95 | $9.96 | $9.74 | 1.27M |
| 2026-09-02 | $9.81 | +1.24% | $9.74 | $9.88 | $9.71 | 944.60K |
| 2026-09-01 | $9.69 | -1.12% | $9.78 | $9.83 | $9.64 | 1.36M |
| 2026-08-31 | $9.80 | -0.20% | $9.78 | $9.89 | $9.76 | 881.90K |
| 2026-08-28 | $9.82 | -0.10% | $9.85 | $9.89 | $9.80 | 665.00K |
| 2026-08-27 | $9.83 | -0.30% | $9.80 | $9.93 | $9.78 | 657.80K |
| 2026-08-26 | $9.86 | -1.10% | $10.01 | $10.02 | $9.85 | 670.80K |
| 2026-08-25 | $9.97 | -0.50% | $10.01 | $10.01 | $9.91 | 549.40K |
| 2026-08-24 | $10.02 | +1.01% | $9.96 | $10.05 | $9.96 | 709.30K |
| 2026-08-21 | $9.92 | -0.60% | $10.01 | $10.02 | $9.91 | 689.90K |
| 2026-08-20 | $9.98 | -1.19% | $10.05 | $10.14 | $9.96 | 795.50K |
| 2026-08-19 | $10.10 | +1.92% | $10.00 | $10.24 | $9.99 | 1.13M |
| 2026-08-18 | $9.91 | +0.30% | $9.98 | $9.98 | $9.84 | 1.07M |
| 2026-08-17 | $9.88 | -1.00% | $9.95 | $9.99 | $9.87 | 730.20K |
| 2026-08-14 | $9.98 | -0.60% | $10.04 | $10.59 | $9.94 | 806.20K |
| 2026-08-13 | $10.04 | +1.83% | $9.93 | $10.08 | $9.88 | 1.13M |
| 2026-08-12 | $9.86 | -0.60% | $9.89 | $9.99 | $9.85 | 1.24M |
| 2026-08-11 | $9.92 | +3.01% | $9.68 | $9.95 | $9.67 | 1.40M |
| 2026-08-10 | $9.63 | -1.33% | $9.71 | $9.76 | $9.52 | 1.13M |
| 2026-08-07 | $9.76 | +2.31% | $9.56 | $9.83 | $9.53 | 1.32M |
| 2026-08-06 | $9.54 | +0.63% | $9.48 | $9.61 | $9.38 | 1.96M |
| 2026-08-05 | $9.48 | -1.66% | $9.67 | $9.67 | $9.38 | 1.32M |
| 2026-08-04 | $9.64 | -0.21% | $9.68 | $9.69 | $9.58 | 1.12M |
| 2026-08-03 | $9.66 | +1.05% | $9.59 | $9.77 | $9.59 | 1.13M |
| 2026-07-31 | $9.56 | -1.44% | $9.65 | $9.68 | $9.49 | 1.27M |
| 2026-07-30 | $9.70 | -1.12% | $9.85 | $9.88 | $9.63 | 1.33M |
| 2026-07-29 | $9.81 | -0.51% | $9.74 | $9.86 | $9.71 | 2.15M |
| 2026-07-28 | $9.86 | +1.34% | $9.75 | $9.89 | $9.68 | 2.47M |
| 2026-07-27 | $9.73 | -0.41% | $9.76 | $9.86 | $9.64 | 1.19M |
| 2026-07-24 | $9.77 | +2.41% | $9.58 | $9.78 | $9.55 | 858.00K |
| 2026-07-23 | $9.54 | -2.15% | $9.60 | $9.77 | $9.43 | 1.57M |
| 2026-07-22 | $9.75 | -1.02% | $9.88 | $9.89 | $9.70 | 1.04M |
| 2026-07-21 | $9.85 | +0.10% | $9.84 | $9.90 | $9.79 | 766.10K |
| 2026-07-20 | $9.84 | -1.99% | $9.98 | $10.01 | $9.76 | 1.15M |
| 2026-07-17 | $10.04 | -1.28% | $10.15 | $10.32 | $9.96 | 896.10K |
| 2026-07-16 | $10.17 | +3.14% | $9.92 | $10.21 | $9.91 | 817.00K |
| 2026-07-15 | $9.86 | +0.31% | $9.85 | $9.95 | $9.80 | 1.06M |
| 2026-07-14 | $9.83 | +1.13% | $9.81 | $9.90 | $9.69 | 1.07M |
| 2026-07-13 | $9.72 | -1.32% | $9.85 | $9.92 | $9.64 | 1.45M |
| 2026-07-10 | $9.85 | +1.55% | $9.76 | $9.90 | $9.73 | 728.00K |
| 2026-07-09 | $9.70 | 0.00% | $9.71 | $9.78 | $9.69 | 974.20K |
| 2026-07-08 | $9.70 | -1.52% | $9.80 | $9.87 | $9.70 | 965.30K |
| 2026-07-07 | $9.85 | +1.03% | $9.88 | $9.94 | $9.78 | 935.10K |
| 2026-07-06 | $9.75 | -2.60% | $10.02 | $10.08 | $9.74 | 1.55M |
| 2026-07-02 | $10.01 | +0.30% | $10.04 | $10.06 | $9.92 | 606.50K |
| 2026-07-01 | $9.98 | +0.30% | $9.93 | $10.06 | $9.93 | 843.80K |
| 2026-06-30 | $9.95 | -2.55% | $9.94 | $10.05 | $9.91 | 916.30K |
| 2026-06-29 | $10.21 | -1.64% | $10.32 | $10.32 | $10.08 | 1.16M |
| 2026-06-26 | $10.38 | +2.06% | $10.21 | $10.38 | $10.11 | 3.75M |
| 2026-06-25 | $10.17 | -0.59% | $10.24 | $10.34 | $10.11 | 1.01M |
| 2026-06-24 | $10.23 | -0.10% | $10.26 | $10.39 | $10.22 | 1.13M |
| 2026-06-23 | $10.24 | +0.69% | $10.15 | $10.26 | $10.13 | 984.70K |
| 2026-06-22 | $10.17 | -0.29% | $10.15 | $10.25 | $10.11 | 707.90K |
| 2026-06-18 | $10.20 | +0.89% | $10.16 | $10.25 | $10.13 | 1.49M |
| 2026-06-17 | $10.11 | -1.37% | $10.22 | $10.35 | $10.06 | 1.35M |
| 2026-06-16 | $10.25 | +1.38% | $10.17 | $10.29 | $10.16 | 1.21M |
| 2026-06-15 | $10.11 | -0.20% | $10.23 | $10.26 | $10.07 | 848.10K |
| 2026-06-12 | $10.13 | +0.30% | $10.15 | $10.18 | $10.08 | 684.60K |
| 2026-06-11 | $10.10 | -2.04% | $10.39 | $10.39 | $10.03 | 673.20K |
| 2026-06-10 | $10.31 | -0.87% | $10.45 | $10.45 | $10.30 | 835.40K |
| 2026-06-09 | $10.40 | +2.87% | $10.24 | $10.41 | $10.20 | 1.00M |
| 2026-06-08 | $10.11 | -1.17% | $10.24 | $10.30 | $10.10 | 657.00K |
| 2026-06-05 | $10.23 | +0.59% | $10.20 | $10.28 | $10.16 | 546.90K |
| 2026-06-04 | $10.17 | +1.70% | $10.11 | $10.24 | $10.11 | 574.50K |
| 2026-06-03 | $10.00 | -1.86% | $10.12 | $10.15 | $9.95 | 1.35M |
| 2026-06-02 | $10.19 | +0.89% | $10.08 | $10.26 | $10.08 | 573.70K |
| 2026-06-01 | $10.10 | -1.17% | $10.12 | $10.15 | $10.02 | 1.45M |
| 2026-05-29 | $10.22 | +0.10% | $10.20 | $10.28 | $10.18 | 819.70K |
| 2026-05-28 | $10.21 | -0.29% | $10.20 | $10.26 | $10.18 | 572.60K |
| 2026-05-27 | $10.24 | +0.59% | $10.22 | $10.30 | $10.18 | 789.50K |
| 2026-05-26 | $10.18 | +0.49% | $10.17 | $10.22 | $10.10 | 687.60K |