Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.03	11.47	11.03	11.41	11.41	1.88%	1,367,528
Dec 19, 2024	11.38	11.47	11.14	11.20	11.20	-0.80%	683,873
Dec 18, 2024	11.73	11.76	11.24	11.29	11.29	-3.34%	951,977
Dec 17, 2024	11.82	11.93	11.62	11.68	11.68	-1.35%	706,654
Dec 16, 2024	11.82	11.97	11.78	11.84	11.84	-	592,327
Dec 13, 2024	11.94	11.95	11.74	11.84	11.84	-1.17%	739,968
Dec 12, 2024	11.95	12.10	11.94	11.98	11.98	-0.08%	572,253
Dec 11, 2024	12.03	12.05	11.93	11.99	11.99	0.25%	472,888
Dec 10, 2024	11.90	12.01	11.80	11.96	11.96	-	413,919
Dec 9, 2024	11.87	12.08	11.87	11.96	11.96	1.36%	528,942
Dec 6, 2024	11.81	11.85	11.74	11.80	11.80	0.43%	444,719
Dec 5, 2024	11.75	11.87	11.68	11.75	11.75	-0.09%	561,678
Dec 4, 2024	11.76	11.87	11.73	11.76	11.76	-0.17%	545,072
Dec 3, 2024	11.92	11.97	11.77	11.78	11.78	-1.17%	752,561
Dec 2, 2024	11.86	11.98	11.79	11.92	11.92	0.51%	419,810
Nov 29, 2024	11.96	12.01	11.86	11.86	11.86	-0.34%	351,577
Nov 27, 2024	11.92	12.03	11.89	11.90	11.90	0.34%	463,788
Nov 26, 2024	11.70	11.93	11.68	11.86	11.86	1.19%	990,914
Nov 25, 2024	11.78	11.85	11.71	11.72	11.72	0.17%	969,434
Nov 22, 2024	11.83	11.88	11.67	11.70	11.70	-0.43%	1,281,814
Nov 21, 2024	11.63	11.79	11.62	11.75	11.75	1.21%	345,033
Nov 20, 2024	11.63	11.69	11.51	11.61	11.61	-0.26%	319,689
Nov 19, 2024	11.54	11.65	11.52	11.64	11.64	0.09%	426,938
Nov 18, 2024	11.64	11.71	11.62	11.63	11.63	-0.09%	424,118
Nov 15, 2024	11.79	11.82	11.60	11.64	11.64	-0.51%	364,979
Nov 14, 2024	11.68	11.80	11.68	11.70	11.70	0.34%	605,279
Nov 13, 2024	11.68	11.75	11.61	11.66	11.66	0.52%	454,595
Nov 12, 2024	11.81	11.85	11.60	11.60	11.60	-2.77%	521,828
Nov 11, 2024	11.83	11.96	11.79	11.93	11.93	1.45%	542,434
Nov 8, 2024	11.70	11.85	11.68	11.76	11.76	0.86%	557,110
Nov 7, 2024	11.57	11.73	11.57	11.66	11.66	0.26%	549,960
Nov 6, 2024	11.64	11.83	11.26	11.63	11.63	2.74%	1,168,916
Nov 5, 2024	11.31	11.33	11.20	11.32	11.32	-0.09%	608,703
Nov 4, 2024	11.53	11.56	11.27	11.33	11.33	-1.82%	693,837
Nov 1, 2024	11.44	11.59	11.33	11.54	11.54	1.14%	2,648,789
Oct 31, 2024	11.36	11.49	11.28	11.41	11.41	-	1,093,494
Oct 30, 2024	11.23	11.47	11.23	11.41	11.41	1.60%	603,148
Oct 29, 2024	11.21	11.24	11.16	11.23	11.23	-0.53%	594,017
Oct 28, 2024	11.30	11.33	11.25	11.29	11.29	0.09%	620,649
Oct 25, 2024	11.38	11.48	11.25	11.28	11.28	-0.88%	775,915
Oct 24, 2024	11.11	11.41	10.99	11.38	11.38	3.74%	930,620
Oct 23, 2024	10.90	11.03	10.88	10.97	10.97	0.18%	797,126
Oct 22, 2024	10.96	10.99	10.91	10.95	10.95	-0.09%	471,904
Oct 21, 2024	11.17	11.17	10.95	10.96	10.96	-2.06%	778,464
Oct 18, 2024	11.22	11.25	11.15	11.19	11.19	-	526,181
Oct 17, 2024	11.30	11.31	11.18	11.19	11.19	-0.62%	721,030
Oct 16, 2024	11.30	11.35	11.25	11.26	11.26	0.18%	722,374
Oct 15, 2024	11.23	11.37	11.22	11.24	11.24	0.18%	838,573
Oct 14, 2024	11.15	11.26	11.10	11.22	11.22	0.63%	594,236
Oct 11, 2024	11.03	11.15	11.03	11.15	11.15	1.36%	657,135
Oct 10, 2024	10.97	11.04	10.94	11.00	11.00	-0.45%	429,459
Oct 9, 2024	11.09	11.14	11.02	11.05	11.05	-0.27%	691,822
Oct 8, 2024	11.21	11.22	11.03	11.08	11.08	-0.72%	969,615
Oct 7, 2024	11.30	11.35	11.12	11.16	11.16	-1.67%	856,693
Oct 4, 2024	11.39	11.40	11.24	11.35	11.35	0.71%	900,488
Oct 3, 2024	11.31	11.31	11.19	11.27	11.27	-0.27%	829,034
Oct 2, 2024	11.29	11.42	11.23	11.30	11.30	-0.26%	635,057
Oct 1, 2024	11.58	11.58	11.29	11.33	11.33	-2.33%	992,794
Sep 30, 2024	11.63	11.64	11.50	11.60	11.60	-2.36%	733,784
Sep 27, 2024	11.99	12.00	11.84	11.88	11.65	-0.08%	1,001,187
Sep 26, 2024	11.99	11.99	11.88	11.89	11.66	0.17%	644,041
Sep 25, 2024	12.03	12.03	11.86	11.87	11.64	-1.25%	825,328
Sep 24, 2024	12.03	12.08	12.00	12.02	11.79	-0.17%	633,038
Sep 23, 2024	12.09	12.11	12.00	12.04	11.81	0.25%	421,248
Sep 20, 2024	12.10	12.12	11.96	12.01	11.78	-1.72%	4,326,643
Sep 19, 2024	12.20	12.22	12.06	12.22	11.98	1.16%	1,050,873
Sep 18, 2024	12.07	12.20	12.00	12.08	11.85	-	654,670
Sep 17, 2024	12.19	12.20	12.04	12.08	11.85	-0.08%	1,150,679
Sep 16, 2024	12.25	12.25	12.01	12.09	11.86	-0.90%	706,436
Sep 13, 2024	12.15	12.23	12.06	12.20	11.96	1.24%	788,991
Sep 12, 2024	11.92	12.06	11.90	12.05	11.82	1.35%	414,273
Sep 11, 2024	11.91	11.96	11.76	11.89	11.66	-0.92%	380,196
Sep 10, 2024	11.89	12.01	11.89	12.00	11.77	0.76%	374,404
Sep 9, 2024	11.91	11.96	11.84	11.91	11.68	0.08%	286,708
Sep 6, 2024	11.99	12.02	11.85	11.90	11.67	-0.83%	390,722
Sep 5, 2024	12.11	12.17	11.95	12.00	11.77	-0.25%	472,611
Sep 4, 2024	12.26	12.27	12.02	12.03	11.80	-2.27%	495,020
Sep 3, 2024	12.23	12.35	12.22	12.31	12.07	-0.40%	988,111
Aug 30, 2024	12.24	12.36	12.21	12.36	12.12	1.39%	990,613
Aug 29, 2024	12.13	12.27	12.07	12.19	11.95	1.16%	602,679
Aug 28, 2024	12.05	12.16	11.98	12.05	11.82	-0.50%	376,792
Aug 27, 2024	12.04	12.13	12.03	12.11	11.88	-	455,372
Aug 26, 2024	12.05	12.16	12.04	12.11	11.88	0.83%	439,810
Aug 23, 2024	11.84	12.05	11.84	12.01	11.78	1.78%	363,125
Aug 22, 2024	11.80	11.90	11.79	11.80	11.57	0.25%	332,996
Aug 21, 2024	11.83	11.83	11.70	11.77	11.54	0.26%	427,248
Aug 20, 2024	11.80	11.80	11.63	11.74	11.51	-0.59%	308,661
Aug 19, 2024	11.83	11.84	11.73	11.81	11.58	0.25%	396,671
Aug 16, 2024	11.75	11.84	11.75	11.78	11.55	-0.08%	315,548
Aug 15, 2024	11.88	11.88	11.65	11.79	11.56	0.86%	578,158
Aug 14, 2024	11.65	11.72	11.56	11.69	11.46	0.43%	565,393
Aug 13, 2024	11.61	11.64	11.52	11.64	11.41	1.13%	496,843
Aug 12, 2024	11.74	11.74	11.44	11.51	11.29	-1.37%	464,811
Aug 9, 2024	11.71	11.71	11.59	11.67	11.44	-	325,394
Aug 8, 2024	11.65	11.69	11.56	11.67	11.44	0.86%	348,728
Aug 7, 2024	11.62	11.70	11.50	11.57	11.35	1.14%	624,947
Aug 6, 2024	11.38	11.60	11.30	11.44	11.22	0.62%	659,934
Aug 5, 2024	11.35	11.51	11.12	11.37	11.15	-3.40%	755,073
Aug 2, 2024	11.63	11.90	11.56	11.77	11.54	-0.84%	668,894
Aug 1, 2024	12.03	12.07	11.77	11.87	11.64	-1.08%	796,064