LADR - Ladder Capital Corp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201917.1417.1717.0517.1217.12279,500
Oct 11, 201917.1617.2317.1017.1417.14667,400
Oct 10, 201916.9217.1116.8817.0217.02751,200
Oct 09, 201916.8716.9216.7716.8816.88415,400
Oct 08, 201916.8016.8816.6816.8016.80344,500
Oct 07, 201916.9116.9816.8816.8816.88399,500
Oct 04, 201916.8716.9916.8216.9616.96348,100
Oct 03, 201916.8817.0016.8116.8616.86376,900
Oct 02, 201916.9517.0616.7716.9216.92551,000
Oct 01, 201917.3517.3716.9617.0817.08585,600
Sep 30, 201917.1717.4017.1717.2717.27872,300
Sep 27, 201917.2617.3717.1917.2317.23383,700
Sep 26, 201917.3217.3717.2317.2317.23384,000
Sep 25, 201917.1517.3917.1517.3517.35504,700
Sep 24, 201917.2317.2817.1217.1817.18553,100
Sep 23, 201917.1717.3217.1517.1617.16371,300
Sep 20, 201917.2717.3617.1317.2217.221,127,800
Sep 19, 201917.2017.3917.2017.2817.28441,000
Sep 18, 201917.1017.2017.0217.1517.15414,500
Sep 17, 201917.0417.1416.9717.1217.12380,400
Sep 16, 201917.0017.1016.9617.0717.07551,300
Sep 13, 201917.1917.2417.0017.0017.00641,500
Sep 12, 201917.0617.1917.0017.1417.14618,900
Sep 11, 201917.0917.1416.9417.0817.08714,300
Sep 10, 201916.9117.0916.8917.0917.09819,100
Sep 09, 201917.0817.1416.9116.9516.95841,200
Sep 09, 20190.34 Dividend
Sep 06, 201917.1117.4017.0517.3116.97709,800
Sep 05, 201916.9717.1416.9617.0716.73570,400
Sep 04, 201917.0517.1616.9216.9216.59552,800
Sep 03, 201916.7917.0216.7216.9816.65569,600
Aug 30, 201916.9016.9216.7516.7816.45703,900
Aug 29, 201916.7916.9016.6916.8716.54397,200
Aug 28, 201916.6616.7816.6216.6916.36386,700
Aug 27, 201916.9917.0416.6716.6816.35609,200
Aug 26, 201916.8816.9716.8416.9616.63397,000
Aug 23, 201916.9817.0416.7516.8016.47569,200
Aug 22, 201917.0017.0416.8417.0016.67520,500
Aug 21, 201916.8416.9716.8416.9516.62393,300
Aug 20, 201916.8916.9116.7316.8316.50438,600
Aug 19, 201916.7216.9916.6816.9416.61589,000
Aug 16, 201916.5516.7316.5516.6316.30469,300
Aug 15, 201916.4116.5816.3616.5016.18327,600
Aug 14, 201916.6216.6616.3816.3816.06620,900
Aug 13, 201916.7116.8716.6516.8216.49368,200
Aug 12, 201916.7016.7716.5716.7316.40390,900
Aug 09, 201916.9216.9216.6916.7916.46420,400
Aug 08, 201916.8116.9716.6816.9616.63696,000
Aug 07, 201916.6216.8816.5416.8116.48834,500
Aug 06, 201916.5116.7216.4516.7216.39620,800
Aug 05, 201916.8816.9116.3116.4316.11859,400
Aug 02, 201916.8817.0216.7417.0216.69549,900
Aug 01, 201916.8517.1516.7516.9216.59956,900
Jul 31, 201917.0017.0916.7216.8316.501,220,200
Jul 30, 201916.9117.0416.8917.0016.67510,100
Jul 29, 201916.8816.9816.8716.9716.64548,900
Jul 26, 201916.8916.9316.8416.8816.55401,700
Jul 25, 201916.7716.9416.7516.8716.54557,500
Jul 24, 201916.8416.8816.5716.7616.43477,600
Jul 23, 201916.7616.9516.7416.9016.57392,500
Jul 22, 201916.6816.7816.6016.7416.41542,300
Jul 19, 201916.6716.8016.6616.6816.35395,900
Jul 18, 201916.8516.8616.7016.7016.37611,700
Jul 17, 201916.8617.0216.8116.9216.59440,200
Jul 16, 201917.0117.1316.8716.9116.58791,900
Jul 15, 201917.0017.0916.9317.0416.71418,200
Jul 12, 201916.9117.0516.9017.0016.67476,200
Jul 11, 201916.8416.9816.8416.9216.59357,900
Jul 10, 201916.9016.9416.8016.8416.51557,000
Jul 09, 201916.7916.8916.7816.8516.52476,000
Jul 08, 201916.8716.9216.7616.8216.49737,900
Jul 05, 201916.7916.9116.6616.9016.57438,500
Jul 03, 201916.6216.8116.6116.7916.46250,600
Jul 02, 201916.6216.6916.4916.6416.31716,800
Jul 01, 201916.7016.7416.5016.5816.25735,400
Jun 28, 201916.5016.7316.5016.6116.282,231,300
Jun 27, 201916.3416.5216.2916.4916.17597,900
Jun 26, 201916.5116.5516.2816.2815.96828,000
Jun 25, 201916.5016.5916.4316.4816.16683,400
Jun 24, 201916.6916.7016.5016.5116.19550,200
Jun 21, 201916.7316.7516.5616.6616.331,089,100
Jun 20, 201916.8316.8516.7116.8016.47953,800
Jun 19, 201916.6416.8016.5316.7916.46694,800
Jun 18, 201916.4816.6316.4516.5416.22561,900
Jun 17, 201916.3816.5716.3716.4316.11841,000
Jun 14, 201916.1516.4216.1316.3816.06661,600
Jun 13, 201916.2216.2616.0916.1715.85787,700
Jun 12, 201916.0016.2015.9016.1915.87620,900
Jun 11, 201916.1416.1715.8615.9315.62796,500
Jun 10, 201916.0816.2216.0516.1315.81819,800
Jun 07, 201916.0916.1715.9716.0315.72902,500
Jun 07, 20190.34 Dividend
Jun 06, 201916.3116.4116.2216.3615.71821,800
Jun 05, 201916.4116.4616.2016.2915.64974,100
Jun 04, 201916.4716.4816.2816.4215.76881,400
Jun 03, 201915.9816.2815.9216.2615.61669,300
May 31, 201916.1216.1715.8515.9015.261,549,000
May 30, 201916.2516.3116.1716.2215.57825,200
May 29, 201916.4016.4516.1216.2015.55858,900
May 28, 201916.2416.5416.2116.4515.791,178,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...