LADR - Ladder Capital Corp

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201916.8316.8416.7216.7516.75186,977
Jun 19, 201916.6416.8016.5316.7916.79694,800
Jun 18, 201916.4816.6316.4516.5416.54561,900
Jun 17, 201916.3816.5716.3716.4316.43841,000
Jun 14, 201916.1516.4216.1316.3816.38661,600
Jun 13, 201916.2216.2616.0916.1716.17787,700
Jun 12, 201916.0016.2015.9016.1916.19620,900
Jun 11, 201916.1416.1715.8615.9315.93796,500
Jun 10, 201916.0816.2216.0516.1316.13819,800
Jun 07, 201916.0916.1715.9716.0316.03902,500
Jun 07, 20190.34 Dividend
Jun 06, 201916.3116.4116.2216.3616.02821,800
Jun 05, 201916.4116.4616.2016.2915.95974,100
Jun 04, 201916.4716.4816.2816.4216.08881,400
Jun 03, 201915.9816.2815.9216.2615.92669,300
May 31, 201916.1216.1715.8515.9015.571,549,000
May 30, 201916.2516.3116.1716.2215.88825,200
May 29, 201916.4016.4516.1216.2015.86858,900
May 28, 201916.2416.5416.2116.4516.111,178,200
May 24, 201916.0716.2216.0716.1615.82548,300
May 23, 201916.0016.0315.8915.9415.61965,800
May 22, 201916.1016.1916.0016.0515.72763,200
May 21, 201916.1516.2216.0916.1315.79667,800
May 20, 201916.2316.3116.1116.1115.78533,200
May 17, 201916.2216.3216.2016.2515.91607,000
May 16, 201916.2816.4016.2116.2615.92771,200
May 15, 201916.2716.4016.2416.2715.93685,300
May 14, 201916.2516.4016.2116.2915.95549,700
May 13, 201916.2616.3916.2116.2115.87634,600
May 10, 201916.2516.4716.1816.4416.10613,300
May 09, 201916.2016.2916.0416.2615.921,433,700
May 08, 201917.0317.2016.0316.3616.022,364,500
May 07, 201917.5017.5917.3117.3617.00564,000
May 06, 201917.5317.6817.4817.5817.21440,100
May 03, 201917.5017.7117.3817.7117.34619,200
May 02, 201917.1417.4117.1217.3817.02380,600
May 01, 201917.5017.5117.1217.1216.76463,000
Apr 30, 201917.3017.4517.2117.4017.04802,300
Apr 29, 201917.3517.4517.3117.3516.99408,600
Apr 26, 201917.1817.4317.1517.3516.99429,900
Apr 25, 201917.4217.4517.1617.1716.81778,400
Apr 24, 201917.1617.5617.1617.4917.13880,300
Apr 23, 201916.9517.2616.9517.1916.83854,800
Apr 22, 201917.0317.0816.8816.9416.59546,800
Apr 18, 201916.9717.0916.9617.0316.68411,100
Apr 17, 201916.9416.9816.8216.9716.62567,400
Apr 16, 201916.9917.0116.8216.9016.55567,000
Apr 15, 201917.0017.0716.9316.9416.59524,400
Apr 12, 201917.1817.1816.9616.9716.62625,000
Apr 11, 201917.1417.1817.0717.1316.77603,500
Apr 10, 201917.1017.1917.0417.1516.79499,800
Apr 09, 201917.1217.2017.0117.0716.72540,700
Apr 08, 201917.0917.2017.0617.1216.76456,400
Apr 05, 201916.9017.1716.8317.1616.80844,400
Apr 04, 201916.8616.9516.7716.8616.51642,200
Apr 03, 201916.9216.9416.8216.8616.51689,700
Apr 02, 201917.0617.1016.8816.8916.54661,800
Apr 01, 201917.0617.1516.9617.0416.69909,600
Mar 29, 201916.9817.2316.9217.0216.671,245,500
Mar 28, 201916.8317.0116.7916.9116.56588,000
Mar 27, 201916.8916.9516.7116.7816.43669,200
Mar 26, 201916.8916.9616.8416.9016.55482,600
Mar 25, 201916.7316.8716.5816.8316.48825,500
Mar 22, 201916.9217.0016.7016.7316.38990,300
Mar 21, 201916.9217.1316.9216.9616.61526,700
Mar 20, 201916.8817.1416.8616.9216.57751,000
Mar 19, 201917.2017.2016.8816.8816.53716,600
Mar 18, 201916.8017.1816.8017.1716.81774,000
Mar 15, 201916.7516.8116.7216.7216.371,752,500
Mar 14, 201916.9116.9516.7516.7616.41913,300
Mar 13, 201916.7316.9516.6916.8416.491,158,100
Mar 12, 201916.7416.8816.6816.6916.341,055,600
Mar 11, 201916.7116.8316.7116.7416.39931,700
Mar 08, 201916.7516.8616.6516.7116.361,076,700
Mar 08, 20190.34 Dividend
Mar 07, 201917.2617.3017.0317.0816.391,301,100
Mar 06, 201917.8017.8517.2417.2516.561,542,300
Mar 05, 201918.0318.1417.7117.8017.081,265,400
Mar 04, 201918.0018.0717.9418.0117.281,368,700
Mar 01, 201918.2518.3417.8517.9617.241,672,800
Feb 28, 201918.2018.8218.1018.3517.611,285,100
Feb 27, 201918.3518.4318.2518.4017.66797,300
Feb 26, 201918.3618.4518.2518.3217.58908,400
Feb 25, 201918.3918.4218.2418.2917.551,233,000
Feb 22, 201918.2418.3518.1518.2917.551,004,900
Feb 21, 201917.8618.2117.8318.1717.441,153,600
Feb 20, 201917.7617.8917.6517.8617.14807,900
Feb 19, 201917.5717.7917.5517.7917.07612,700
Feb 15, 201917.6217.6817.5217.5616.85621,100
Feb 14, 201917.6517.6717.4717.5416.83489,300
Feb 13, 201917.7917.8017.5417.6816.97490,800
Feb 12, 201917.7217.8017.6617.7417.03529,800
Feb 11, 201917.5917.7017.5617.6816.97435,100
Feb 08, 201917.4817.6217.4517.5716.86431,800
Feb 07, 201917.4217.5217.3917.5016.80481,700
Feb 06, 201917.3617.4717.2817.4616.76393,700
Feb 05, 201917.4517.4717.3417.3716.67528,900
Feb 04, 201917.3517.4317.2417.4116.71481,200
Feb 01, 201917.3417.3817.1017.3516.65527,300
Jan 31, 201917.0517.3217.0117.3116.61929,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...