Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
11.62
+0.09 (0.78%)
At close: Aug 29, 2025, 4:00 PM
11.64
+0.02 (0.17%)
After-hours: Aug 29, 2025, 7:00 PM EDT
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.55 | 11.64 | 11.49 | 11.62 | 11.62 | 0.78% | 572,204 |
| Aug 28, 2025 | 11.55 | 11.55 | 11.44 | 11.53 | 11.53 | 0.26% | 469,893 |
| Aug 27, 2025 | 11.47 | 11.55 | 11.47 | 11.50 | 11.50 | - | 324,043 |
| Aug 26, 2025 | 11.40 | 11.51 | 11.40 | 11.50 | 11.50 | 0.61% | 795,784 |
| Aug 25, 2025 | 11.51 | 11.56 | 11.42 | 11.43 | 11.43 | -0.70% | 293,049 |
| Aug 22, 2025 | 11.22 | 11.54 | 11.22 | 11.51 | 11.51 | 3.14% | 731,120 |
| Aug 21, 2025 | 11.15 | 11.25 | 11.14 | 11.16 | 11.16 | -1.15% | 449,311 |
| Aug 20, 2025 | 11.24 | 11.34 | 11.22 | 11.29 | 11.29 | 0.62% | 472,441 |
| Aug 19, 2025 | 11.16 | 11.33 | 11.15 | 11.22 | 11.22 | 0.54% | 486,023 |
| Aug 18, 2025 | 11.17 | 11.23 | 11.14 | 11.16 | 11.16 | -0.09% | 386,136 |
| Aug 15, 2025 | 11.24 | 11.26 | 11.16 | 11.17 | 11.17 | -0.53% | 439,658 |
| Aug 14, 2025 | 11.26 | 11.30 | 11.16 | 11.23 | 11.23 | -1.14% | 376,926 |
| Aug 13, 2025 | 11.24 | 11.36 | 11.23 | 11.36 | 11.36 | 1.43% | 527,305 |
| Aug 12, 2025 | 11.09 | 11.22 | 11.08 | 11.20 | 11.20 | 1.63% | 432,344 |
| Aug 11, 2025 | 11.10 | 11.17 | 11.01 | 11.02 | 11.02 | -0.72% | 439,457 |
| Aug 8, 2025 | 11.10 | 11.14 | 11.03 | 11.10 | 11.10 | 0.54% | 397,757 |
| Aug 7, 2025 | 11.03 | 11.09 | 10.97 | 11.04 | 11.04 | 0.45% | 523,524 |
| Aug 6, 2025 | 10.98 | 11.04 | 10.91 | 10.99 | 10.99 | -0.09% | 657,982 |
| Aug 5, 2025 | 11.05 | 11.08 | 10.92 | 11.00 | 11.00 | -0.36% | 966,295 |
| Aug 4, 2025 | 10.87 | 11.07 | 10.87 | 11.04 | 11.04 | 1.56% | 959,521 |
| Aug 1, 2025 | 10.89 | 10.98 | 10.81 | 10.87 | 10.87 | -0.46% | 755,314 |
| Jul 31, 2025 | 10.94 | 11.00 | 10.88 | 10.92 | 10.92 | -1.09% | 799,756 |
| Jul 30, 2025 | 11.15 | 11.18 | 10.95 | 11.04 | 11.04 | -0.90% | 905,447 |
| Jul 29, 2025 | 11.11 | 11.17 | 11.03 | 11.14 | 11.14 | 0.81% | 682,680 |
| Jul 28, 2025 | 11.17 | 11.20 | 11.05 | 11.05 | 11.05 | -0.81% | 686,990 |
| Jul 25, 2025 | 11.22 | 11.24 | 11.01 | 11.14 | 11.14 | -0.71% | 992,523 |
| Jul 24, 2025 | 11.14 | 11.46 | 11.13 | 11.22 | 11.22 | 1.08% | 896,743 |
| Jul 23, 2025 | 11.04 | 11.14 | 10.99 | 11.10 | 11.10 | 0.73% | 684,387 |
| Jul 22, 2025 | 10.93 | 11.08 | 10.93 | 11.02 | 11.02 | 0.92% | 766,715 |
| Jul 21, 2025 | 11.08 | 11.11 | 10.92 | 10.92 | 10.92 | -0.73% | 921,180 |
| Jul 18, 2025 | 11.12 | 11.15 | 10.99 | 11.00 | 11.00 | -0.63% | 986,084 |
| Jul 17, 2025 | 11.16 | 11.26 | 11.07 | 11.07 | 11.07 | -1.07% | 1,656,276 |
| Jul 16, 2025 | 11.15 | 11.20 | 11.04 | 11.19 | 11.19 | 1.08% | 1,028,623 |
| Jul 15, 2025 | 11.15 | 11.26 | 11.07 | 11.07 | 11.07 | -1.07% | 759,856 |
| Jul 14, 2025 | 11.10 | 11.28 | 11.10 | 11.19 | 11.19 | 0.54% | 1,173,852 |
| Jul 11, 2025 | 11.08 | 11.15 | 11.01 | 11.13 | 11.13 | -0.36% | 1,158,975 |
| Jul 10, 2025 | 11.08 | 11.23 | 11.06 | 11.17 | 11.17 | 0.72% | 623,874 |
| Jul 9, 2025 | 11.06 | 11.12 | 11.03 | 11.09 | 11.09 | 0.64% | 607,451 |
| Jul 8, 2025 | 10.91 | 11.07 | 10.91 | 11.02 | 11.02 | 1.01% | 458,642 |
| Jul 7, 2025 | 11.00 | 11.10 | 10.90 | 10.91 | 10.91 | -1.09% | 1,092,830 |
| Jul 3, 2025 | 11.04 | 11.10 | 10.98 | 11.03 | 11.03 | 0.18% | 278,810 |
| Jul 2, 2025 | 10.86 | 11.06 | 10.84 | 11.01 | 11.01 | 1.38% | 846,640 |
| Jul 1, 2025 | 10.68 | 11.01 | 10.67 | 10.86 | 10.86 | 1.02% | 981,247 |
| Jun 30, 2025 | 10.77 | 10.81 | 10.65 | 10.75 | 10.75 | -1.10% | 1,055,968 |
| Jun 27, 2025 | 10.88 | 10.93 | 10.83 | 10.87 | 10.64 | 0.18% | 1,533,183 |
| Jun 26, 2025 | 10.72 | 10.85 | 10.69 | 10.85 | 10.62 | 1.12% | 810,737 |
| Jun 25, 2025 | 10.77 | 10.83 | 10.73 | 10.73 | 10.51 | -0.37% | 637,665 |
| Jun 24, 2025 | 10.84 | 10.87 | 10.75 | 10.77 | 10.54 | 0.09% | 591,479 |
| Jun 23, 2025 | 10.54 | 10.77 | 10.51 | 10.76 | 10.54 | 1.70% | 717,584 |
| Jun 20, 2025 | 10.65 | 10.68 | 10.53 | 10.58 | 10.36 | -0.19% | 919,603 |