LADR - Ladder Capital Corp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202018.7418.8218.6918.6918.69334,600
Feb 18, 202018.8318.9218.6718.7218.72428,100
Feb 14, 202018.8418.8718.7518.8618.86340,800
Feb 13, 202018.8618.9718.8318.8518.85287,100
Feb 12, 202018.7418.9218.7018.8618.86385,700
Feb 11, 202018.7018.8318.6718.7118.71381,700
Feb 10, 202018.6718.7318.6318.7018.70298,900
Feb 07, 202018.6718.7118.5518.6418.64402,800
Feb 06, 202018.6918.7718.6218.6318.63520,700
Feb 05, 202018.4418.6918.4418.6518.65366,700
Feb 04, 202018.4318.5218.3418.3818.38478,700
Feb 03, 202018.4118.4918.3518.3718.37344,400
Jan 31, 202018.4318.5118.2918.3518.35518,300
Jan 30, 202018.4018.5018.3618.4618.46305,300
Jan 29, 202018.4418.5318.4118.4618.46371,700
Jan 28, 202018.4118.5418.3818.4418.44507,300
Jan 27, 202018.2518.5018.2218.4118.41689,600
Jan 24, 202018.5118.5618.3318.4218.42584,800
Jan 23, 202018.4818.6118.4518.5018.50552,100
Jan 22, 202018.5718.6318.4818.5018.50505,000
Jan 21, 202018.5618.5818.4418.4918.49600,600
Jan 17, 202018.5718.6418.4418.6118.61477,200
Jan 16, 202018.4718.5318.4218.5118.51441,800
Jan 15, 202018.4918.6318.3918.4118.41493,800
Jan 14, 202018.5118.6018.4418.5518.55514,100
Jan 13, 202018.4218.5518.3718.5418.54515,400
Jan 10, 202018.2018.4418.1818.4318.43404,300
Jan 09, 202018.1518.2718.1318.2318.23569,000
Jan 08, 202018.2018.3318.1118.1318.13564,100
Jan 07, 202018.1018.2318.0818.2218.22474,800
Jan 06, 202018.0018.1818.0018.1418.14479,700
Jan 03, 202017.8518.1317.8218.0418.04411,300
Jan 02, 202018.0518.0717.7617.9017.90757,700
Dec 31, 201918.1118.2218.0218.0418.04536,200
Dec 30, 201918.2118.2818.0318.1418.14603,800
Dec 27, 201918.0818.2418.0618.2118.21410,500
Dec 26, 201918.0318.1117.9618.0818.08336,900
Dec 24, 201918.0718.0717.9217.9417.94188,200
Dec 23, 201917.9318.0817.8318.0718.07858,600
Dec 20, 201917.7517.9817.6417.9617.961,179,900
Dec 19, 201917.5417.7217.5417.6817.68670,700
Dec 18, 201917.5317.6117.3517.6017.60735,700
Dec 17, 201917.2317.5017.2117.5017.50628,600
Dec 16, 201917.2017.3117.1317.2017.20564,800
Dec 13, 201917.2017.2317.0917.1617.16318,400
Dec 12, 201917.0517.3217.0517.2017.20517,700
Dec 11, 201917.1817.1917.0117.0517.05634,800
Dec 10, 201917.3017.3117.1117.1717.17717,100
Dec 09, 201917.5017.5617.2017.3317.33879,300
Dec 09, 20190.34 Dividend
Dec 06, 201917.5017.8017.4517.7717.431,463,300
Dec 05, 201917.4117.5017.3617.4417.11643,900
Dec 04, 201917.3817.4717.3017.4217.09722,600
Dec 03, 201917.3717.3917.2617.3617.03581,200
Dec 02, 201917.3317.4717.2717.3317.00606,900
Nov 29, 201917.3117.3717.2717.2916.96296,200
Nov 27, 201917.0817.3317.0617.3216.99498,300
Nov 26, 201916.9917.0916.9817.0116.68610,400
Nov 25, 201916.9717.0716.9316.9816.66374,900
Nov 22, 201916.8616.9616.8316.9216.60314,700
Nov 21, 201917.0717.0916.8516.8916.57345,300
Nov 20, 201917.0017.1716.9317.0916.76540,500
Nov 19, 201916.9517.1116.9317.0616.73417,600
Nov 18, 201916.8817.0516.8816.9316.61424,500
Nov 15, 201917.0417.0616.8716.9316.61480,500
Nov 14, 201916.8717.0616.8717.0416.71522,100
Nov 13, 201916.9016.9816.7716.9316.61469,900
Nov 12, 201917.0317.0816.8716.9716.65983,400
Nov 11, 201917.0517.4016.9016.9516.63658,400
Nov 08, 201916.8017.0716.0617.0116.681,526,700
Nov 07, 201917.0617.1516.9616.9916.66462,200
Nov 06, 201917.0117.0916.9617.0316.70468,700
Nov 05, 201917.1717.2217.0017.0016.67477,000
Nov 04, 201917.3517.3517.1417.1516.82476,300
Nov 01, 201917.2517.4317.2217.3016.97460,000
Oct 31, 201917.1117.2717.0517.2716.94560,900
Oct 30, 201917.0817.1717.0317.1216.79370,400
Oct 29, 201917.2217.3017.0617.1016.77568,400
Oct 28, 201917.1917.2917.1717.1816.85523,100
Oct 25, 201917.1917.3117.1417.1516.82334,900
Oct 24, 201917.3717.4017.1717.2116.88346,800
Oct 23, 201917.4617.4617.3117.3817.05369,100
Oct 22, 201917.4517.5017.2817.4617.13534,800
Oct 21, 201917.4217.6517.4117.4517.12703,300
Oct 18, 201917.3017.4617.2717.4217.09498,500
Oct 17, 201917.1917.3617.1617.3617.03553,100
Oct 16, 201917.2117.2517.0817.1316.80390,100
Oct 15, 201917.1417.2617.1317.1916.86466,000
Oct 14, 201917.1417.1717.0517.1216.79279,500
Oct 11, 201917.1617.2317.1017.1416.81667,400
Oct 10, 201916.9217.1116.8817.0216.69751,200
Oct 09, 201916.8716.9216.7716.8816.56415,400
Oct 08, 201916.8016.8816.6816.8016.48344,500
Oct 07, 201916.9116.9816.8816.8816.56399,500
Oct 04, 201916.8716.9916.8216.9616.64348,100
Oct 03, 201916.8817.0016.8116.8616.54376,900
Oct 02, 201916.9517.0616.7716.9216.60551,000
Oct 01, 201917.3517.3716.9617.0816.75585,600
Sep 30, 201917.1717.4017.1717.2716.94872,300
Sep 27, 201917.2617.3717.1917.2316.90383,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...