LADR - Ladder Capital Corp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201916.9717.0916.9617.0317.03406,243
Apr 17, 201916.9416.9816.8216.9716.97567,400
Apr 16, 201916.9917.0116.8216.9016.90567,000
Apr 15, 201917.0017.0716.9316.9416.94524,400
Apr 12, 201917.1817.1816.9616.9716.97625,000
Apr 11, 201917.1417.1817.0717.1317.13603,500
Apr 10, 201917.1017.1917.0417.1517.15499,800
Apr 09, 201917.1217.2017.0117.0717.07540,700
Apr 08, 201917.0917.2017.0617.1217.12456,400
Apr 05, 201916.9017.1716.8317.1617.16844,400
Apr 04, 201916.8616.9516.7716.8616.86642,200
Apr 03, 201916.9216.9416.8216.8616.86689,700
Apr 02, 201917.0617.1016.8816.8916.89661,800
Apr 01, 201917.0617.1516.9617.0417.04909,600
Mar 29, 201916.9817.2316.9217.0217.021,245,500
Mar 28, 201916.8317.0116.7916.9116.91588,000
Mar 27, 201916.8916.9516.7116.7816.78669,200
Mar 26, 201916.8916.9616.8416.9016.90482,600
Mar 25, 201916.7316.8716.5816.8316.83825,500
Mar 22, 201916.9217.0016.7016.7316.73990,300
Mar 21, 201916.9217.1316.9216.9616.96526,700
Mar 20, 201916.8817.1416.8616.9216.92751,000
Mar 19, 201917.2017.2016.8816.8816.88716,600
Mar 18, 201916.8017.1816.8017.1717.17774,000
Mar 15, 201916.7516.8116.7216.7216.721,752,500
Mar 14, 201916.9116.9516.7516.7616.76913,300
Mar 13, 201916.7316.9516.6916.8416.841,158,100
Mar 12, 201916.7416.8816.6816.6916.691,055,600
Mar 11, 201916.7116.8316.7116.7416.74931,700
Mar 08, 201916.7516.8616.6516.7116.711,076,700
Mar 08, 20190.34 Dividend
Mar 07, 201917.2617.3017.0317.0816.741,301,100
Mar 06, 201917.8017.8517.2417.2516.911,542,300
Mar 05, 201918.0318.1417.7117.8017.451,265,400
Mar 04, 201918.0018.0717.9418.0117.651,368,700
Mar 01, 201918.2518.3417.8517.9617.601,672,800
Feb 28, 201918.2018.8218.1018.3517.981,285,100
Feb 27, 201918.3518.4318.2518.4018.03797,300
Feb 26, 201918.3618.4518.2518.3217.96908,400
Feb 25, 201918.3918.4218.2418.2917.931,233,000
Feb 22, 201918.2418.3518.1518.2917.931,004,900
Feb 21, 201917.8618.2117.8318.1717.811,153,600
Feb 20, 201917.7617.8917.6517.8617.50807,900
Feb 19, 201917.5717.7917.5517.7917.44612,700
Feb 15, 201917.6217.6817.5217.5617.21621,100
Feb 14, 201917.6517.6717.4717.5417.19489,300
Feb 13, 201917.7917.8017.5417.6817.33490,800
Feb 12, 201917.7217.8017.6617.7417.39529,800
Feb 11, 201917.5917.7017.5617.6817.33435,100
Feb 08, 201917.4817.6217.4517.5717.22431,800
Feb 07, 201917.4217.5217.3917.5017.15481,700
Feb 06, 201917.3617.4717.2817.4617.11393,700
Feb 05, 201917.4517.4717.3417.3717.02528,900
Feb 04, 201917.3517.4317.2417.4117.06481,200
Feb 01, 201917.3417.3817.1017.3517.00527,300
Jan 31, 201917.0517.3217.0117.3116.97929,400
Jan 30, 201916.9017.1116.8317.0616.72605,900
Jan 29, 201916.7216.9616.6816.8816.54622,500
Jan 28, 201916.6516.7216.6016.6916.36503,600
Jan 25, 201916.6916.7416.5816.6716.34613,200
Jan 24, 201916.5616.6916.5116.6116.28447,900
Jan 23, 201916.4616.5916.4616.5716.24564,300
Jan 22, 201916.5216.5816.3016.4316.10821,700
Jan 18, 201916.6316.6716.4416.5216.19699,300
Jan 17, 201916.6916.7316.5716.6416.31516,500
Jan 16, 201916.7516.7616.6616.6816.35577,800
Jan 15, 201916.7316.7916.6316.7116.38477,200
Jan 14, 201916.6016.8016.5816.7016.37673,500
Jan 11, 201916.6716.7416.5716.6016.27794,300
Jan 10, 201916.5916.6516.4116.6216.29810,200
Jan 09, 201916.4916.5916.3416.5916.261,116,200
Jan 08, 201916.3416.4616.2616.4116.08844,300
Jan 07, 201916.1616.3416.0216.2815.96841,400
Jan 04, 201915.7916.1215.7516.0615.74766,500
Jan 03, 201915.5015.8315.4715.6715.36578,100
Jan 02, 201915.3215.5715.2415.5315.22559,700
Dec 31, 201815.6315.6715.3415.4715.16965,600
Dec 28, 201815.5715.8015.4515.6115.30723,500
Dec 27, 201815.4015.5015.0615.4715.16914,100
Dec 26, 201814.8815.6014.8615.5715.261,091,900
Dec 24, 201815.2515.2514.7514.8414.54767,700
Dec 21, 201815.2915.6315.2215.3115.012,138,700
Dec 20, 201816.1716.1715.0815.2114.912,546,300
Dec 19, 201816.4316.6216.1416.1815.861,155,200
Dec 18, 201816.4016.6916.3616.4116.08849,700
Dec 17, 201817.0717.1616.3116.3216.001,606,000
Dec 14, 201817.2517.3517.0117.0616.72924,200
Dec 13, 201817.2017.3317.1817.2616.92775,800
Dec 12, 201817.1717.3817.1717.2016.861,133,100
Dec 11, 201817.2317.2817.1017.1016.76814,900
Dec 10, 201817.2817.3216.8517.0916.751,462,100
Dec 07, 201817.5017.5017.1617.2216.881,123,800
Dec 07, 20180.34 Dividend
Dec 06, 201817.4917.9617.3617.9517.262,459,200
Dec 04, 201817.8517.9017.5317.5316.861,357,000
Dec 03, 201817.7317.8717.6517.8717.18918,300
Nov 30, 201817.8317.8417.5117.6516.971,371,100
Nov 29, 201817.6817.8717.6517.8317.14712,600
Nov 28, 201817.7417.7817.5917.7117.031,052,000
Nov 27, 201817.7517.8117.6517.7117.03864,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...