Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
11.48
-0.07 (-0.61%)
At close: Mar 28, 2025, 4:00 PM
11.52
+0.04 (0.32%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.58 | 11.60 | 11.38 | 11.48 | 11.48 | -0.61% | 642,458 |
| Mar 27, 2025 | 11.56 | 11.64 | 11.47 | 11.55 | 11.55 | - | 391,042 |
| Mar 26, 2025 | 11.55 | 11.60 | 11.48 | 11.55 | 11.55 | -0.17% | 373,599 |
| Mar 25, 2025 | 11.65 | 11.65 | 11.49 | 11.57 | 11.57 | -0.43% | 356,985 |
| Mar 24, 2025 | 11.53 | 11.66 | 11.43 | 11.62 | 11.62 | 1.13% | 507,652 |
| Mar 21, 2025 | 11.62 | 11.66 | 11.41 | 11.49 | 11.49 | -1.54% | 1,255,654 |
| Mar 20, 2025 | 11.60 | 11.75 | 11.60 | 11.67 | 11.67 | 0.09% | 303,182 |
| Mar 19, 2025 | 11.68 | 11.71 | 11.56 | 11.66 | 11.66 | 0.09% | 500,206 |
| Mar 18, 2025 | 11.58 | 11.66 | 11.56 | 11.65 | 11.65 | 0.52% | 395,035 |
| Mar 17, 2025 | 11.51 | 11.64 | 11.51 | 11.59 | 11.59 | -0.60% | 411,571 |
| Mar 14, 2025 | 11.52 | 11.66 | 11.46 | 11.66 | 11.66 | 2.28% | 294,923 |
| Mar 13, 2025 | 11.54 | 11.68 | 11.40 | 11.40 | 11.40 | -0.96% | 351,267 |
| Mar 12, 2025 | 11.51 | 11.55 | 11.35 | 11.51 | 11.51 | 0.79% | 464,785 |
| Mar 11, 2025 | 11.76 | 11.76 | 11.35 | 11.42 | 11.42 | -2.39% | 690,683 |
| Mar 10, 2025 | 11.66 | 11.88 | 11.60 | 11.70 | 11.70 | -0.17% | 563,447 |
| Mar 7, 2025 | 11.75 | 11.86 | 11.68 | 11.72 | 11.72 | - | 686,066 |
| Mar 6, 2025 | 11.58 | 11.73 | 11.58 | 11.72 | 11.72 | 0.69% | 481,524 |
| Mar 5, 2025 | 11.50 | 11.70 | 11.50 | 11.64 | 11.64 | 0.52% | 458,821 |
| Mar 4, 2025 | 11.71 | 11.79 | 11.57 | 11.58 | 11.58 | -2.11% | 565,080 |
| Mar 3, 2025 | 11.83 | 11.87 | 11.71 | 11.83 | 11.83 | -0.34% | 547,008 |
| Feb 28, 2025 | 11.69 | 11.89 | 11.64 | 11.87 | 11.87 | 1.71% | 603,033 |
| Feb 27, 2025 | 11.61 | 11.72 | 11.60 | 11.67 | 11.67 | 0.09% | 386,525 |
| Feb 26, 2025 | 11.65 | 11.76 | 11.60 | 11.66 | 11.66 | - | 482,442 |
| Feb 25, 2025 | 11.64 | 11.77 | 11.62 | 11.66 | 11.66 | 0.52% | 597,949 |
| Feb 24, 2025 | 11.62 | 11.70 | 11.53 | 11.60 | 11.60 | 0.26% | 332,402 |
| Feb 21, 2025 | 11.81 | 11.82 | 11.54 | 11.57 | 11.57 | -0.77% | 398,949 |
| Feb 20, 2025 | 11.62 | 11.70 | 11.58 | 11.66 | 11.66 | - | 334,527 |
| Feb 19, 2025 | 11.61 | 11.67 | 11.55 | 11.66 | 11.66 | -0.17% | 351,036 |
| Feb 18, 2025 | 11.58 | 11.73 | 11.58 | 11.68 | 11.68 | 0.52% | 365,459 |
| Feb 14, 2025 | 11.56 | 11.63 | 11.51 | 11.62 | 11.62 | 0.69% | 368,650 |
| Feb 13, 2025 | 11.57 | 11.57 | 11.46 | 11.54 | 11.54 | 0.17% | 554,491 |
| Feb 12, 2025 | 11.56 | 11.72 | 11.41 | 11.52 | 11.52 | -2.04% | 559,963 |
| Feb 11, 2025 | 11.71 | 11.79 | 11.68 | 11.76 | 11.76 | -0.42% | 463,620 |
| Feb 10, 2025 | 11.85 | 11.85 | 11.62 | 11.81 | 11.81 | 0.17% | 655,601 |
| Feb 7, 2025 | 11.63 | 11.85 | 11.56 | 11.79 | 11.79 | 0.51% | 674,488 |
| Feb 6, 2025 | 11.18 | 11.73 | 11.18 | 11.73 | 11.73 | 4.27% | 881,103 |
| Feb 5, 2025 | 11.34 | 11.41 | 11.21 | 11.25 | 11.25 | -0.09% | 525,141 |
| Feb 4, 2025 | 11.02 | 11.29 | 10.91 | 11.26 | 11.26 | 1.72% | 597,617 |
| Feb 3, 2025 | 11.02 | 11.17 | 10.99 | 11.07 | 11.07 | -1.25% | 1,516,423 |
| Jan 31, 2025 | 11.23 | 11.33 | 11.16 | 11.21 | 11.21 | -0.53% | 512,973 |
| Jan 30, 2025 | 11.19 | 11.31 | 11.14 | 11.27 | 11.27 | 1.90% | 460,779 |
| Jan 29, 2025 | 11.20 | 11.28 | 11.00 | 11.06 | 11.06 | -1.51% | 356,530 |
| Jan 28, 2025 | 11.18 | 11.34 | 11.18 | 11.23 | 11.23 | 0.09% | 422,706 |
| Jan 27, 2025 | 11.07 | 11.29 | 11.07 | 11.22 | 11.22 | 1.45% | 386,367 |
| Jan 24, 2025 | 11.01 | 11.13 | 11.01 | 11.06 | 11.06 | 0.18% | 327,286 |
| Jan 23, 2025 | 11.01 | 11.08 | 11.00 | 11.04 | 11.04 | 0.09% | 485,876 |
| Jan 22, 2025 | 11.18 | 11.22 | 11.01 | 11.03 | 11.03 | -1.87% | 444,189 |
| Jan 21, 2025 | 11.20 | 11.25 | 11.13 | 11.24 | 11.24 | 0.63% | 424,817 |
| Jan 17, 2025 | 11.22 | 11.25 | 11.14 | 11.17 | 11.17 | 0.27% | 360,171 |
| Jan 16, 2025 | 11.05 | 11.20 | 11.05 | 11.14 | 11.14 | 0.72% | 463,078 |