Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
10.04
+0.18 (1.83%)
At close: Aug 13, 2026, 4:00 PM EDT
10.03
-0.01 (-0.10%)
After-hours: Aug 13, 2026, 4:19 PM EDT
Ladder Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.93 | 10.08 | 9.88 | 10.04 | - | 1.83% | 982,416 |
| Aug 12, 2026 | 9.89 | 9.99 | 9.85 | 9.86 | 9.86 | -0.60% | 1,242,306 |
| Aug 11, 2026 | 9.68 | 9.95 | 9.67 | 9.92 | 9.92 | 3.01% | 1,394,267 |
| Aug 10, 2026 | 9.71 | 9.76 | 9.52 | 9.63 | 9.63 | -1.33% | 1,128,970 |
| Aug 7, 2026 | 9.56 | 9.83 | 9.53 | 9.76 | 9.76 | 2.31% | 1,322,835 |
| Aug 6, 2026 | 9.48 | 9.61 | 9.38 | 9.54 | 9.54 | 0.63% | 1,957,720 |
| Aug 5, 2026 | 9.67 | 9.67 | 9.38 | 9.48 | 9.48 | -1.66% | 1,316,585 |
| Aug 4, 2026 | 9.68 | 9.69 | 9.58 | 9.64 | 9.64 | -0.21% | 1,120,097 |
| Aug 3, 2026 | 9.59 | 9.77 | 9.59 | 9.66 | 9.66 | 1.05% | 1,125,263 |
| Jul 31, 2026 | 9.65 | 9.68 | 9.49 | 9.56 | 9.56 | -1.44% | 1,269,293 |
| Jul 30, 2026 | 9.85 | 9.88 | 9.63 | 9.70 | 9.70 | -1.12% | 1,334,017 |
| Jul 29, 2026 | 9.74 | 9.86 | 9.71 | 9.81 | 9.81 | -0.51% | 2,148,749 |
| Jul 28, 2026 | 9.75 | 9.89 | 9.68 | 9.86 | 9.86 | 1.34% | 2,465,494 |
| Jul 27, 2026 | 9.76 | 9.86 | 9.64 | 9.73 | 9.73 | -0.41% | 1,186,815 |
| Jul 24, 2026 | 9.58 | 9.78 | 9.55 | 9.77 | 9.77 | 2.41% | 857,998 |
| Jul 23, 2026 | 9.60 | 9.77 | 9.43 | 9.54 | 9.54 | -2.15% | 1,568,275 |
| Jul 22, 2026 | 9.88 | 9.89 | 9.70 | 9.75 | 9.75 | -1.02% | 1,042,758 |
| Jul 21, 2026 | 9.84 | 9.90 | 9.79 | 9.85 | 9.85 | 0.10% | 766,116 |
| Jul 20, 2026 | 9.98 | 10.01 | 9.76 | 9.84 | 9.84 | -1.99% | 1,144,995 |
| Jul 17, 2026 | 10.15 | 10.32 | 9.96 | 10.04 | 10.04 | -1.28% | 896,039 |
| Jul 16, 2026 | 9.92 | 10.21 | 9.91 | 10.17 | 10.17 | 3.14% | 816,853 |
| Jul 15, 2026 | 9.85 | 9.95 | 9.80 | 9.86 | 9.86 | 0.31% | 1,064,162 |
| Jul 14, 2026 | 9.81 | 9.90 | 9.69 | 9.83 | 9.83 | 1.13% | 1,072,246 |
| Jul 13, 2026 | 9.85 | 9.92 | 9.64 | 9.72 | 9.72 | -1.32% | 1,447,373 |
| Jul 10, 2026 | 9.76 | 9.90 | 9.73 | 9.85 | 9.85 | 1.55% | 725,626 |
| Jul 9, 2026 | 9.71 | 9.78 | 9.69 | 9.70 | 9.70 | - | 973,478 |
| Jul 8, 2026 | 9.80 | 9.87 | 9.70 | 9.70 | 9.70 | -1.52% | 965,342 |
| Jul 7, 2026 | 9.88 | 9.94 | 9.78 | 9.85 | 9.85 | 1.03% | 935,081 |
| Jul 6, 2026 | 10.02 | 10.08 | 9.74 | 9.75 | 9.75 | -2.60% | 1,547,322 |
| Jul 2, 2026 | 10.04 | 10.06 | 9.92 | 10.01 | 10.01 | 0.30% | 606,486 |
| Jul 1, 2026 | 9.93 | 10.06 | 9.93 | 9.98 | 9.98 | 0.30% | 843,567 |
| Jun 30, 2026 | 9.94 | 10.05 | 9.91 | 9.95 | 9.95 | -0.30% | 916,257 |
| Jun 29, 2026 | 10.32 | 10.32 | 10.08 | 10.21 | 9.98 | -1.64% | 1,155,760 |
| Jun 26, 2026 | 10.21 | 10.38 | 10.11 | 10.38 | 10.15 | 2.06% | 3,745,951 |
| Jun 25, 2026 | 10.24 | 10.34 | 10.11 | 10.17 | 9.94 | -0.59% | 1,013,011 |
| Jun 24, 2026 | 10.26 | 10.39 | 10.22 | 10.23 | 10.00 | -0.10% | 1,133,322 |
| Jun 23, 2026 | 10.15 | 10.26 | 10.13 | 10.24 | 10.01 | 0.69% | 984,738 |
| Jun 22, 2026 | 10.15 | 10.25 | 10.11 | 10.17 | 9.94 | -0.29% | 708,143 |
| Jun 18, 2026 | 10.16 | 10.25 | 10.13 | 10.20 | 9.97 | 0.89% | 1,486,861 |
| Jun 17, 2026 | 10.22 | 10.35 | 10.06 | 10.11 | 9.88 | -1.37% | 1,349,352 |
| Jun 16, 2026 | 10.17 | 10.29 | 10.16 | 10.25 | 10.02 | 1.38% | 1,207,551 |
| Jun 15, 2026 | 10.23 | 10.26 | 10.07 | 10.11 | 9.88 | -0.20% | 848,107 |
| Jun 12, 2026 | 10.15 | 10.18 | 10.08 | 10.13 | 9.90 | 0.30% | 684,623 |
| Jun 11, 2026 | 10.39 | 10.39 | 10.03 | 10.10 | 9.87 | -2.04% | 673,292 |
| Jun 10, 2026 | 10.45 | 10.45 | 10.30 | 10.31 | 10.08 | -0.87% | 835,468 |
| Jun 9, 2026 | 10.24 | 10.41 | 10.20 | 10.40 | 10.17 | 2.87% | 1,001,408 |
| Jun 8, 2026 | 10.24 | 10.30 | 10.10 | 10.11 | 9.88 | -1.17% | 657,147 |
| Jun 5, 2026 | 10.20 | 10.28 | 10.16 | 10.23 | 10.00 | 0.59% | 546,900 |
| Jun 4, 2026 | 10.11 | 10.24 | 10.11 | 10.17 | 9.94 | 1.70% | 574,499 |
| Jun 3, 2026 | 10.12 | 10.15 | 9.95 | 10.00 | 9.77 | -1.86% | 1,354,229 |