Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ladder Capital Corp (LADR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.77-0.14 (-1.18%)
At close: 04:00PM EST
11.77 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202112.0012.0111.7111.7711.77658,700
Dec 02, 202111.3012.0011.3011.9111.91912,000
Dec 01, 202111.6411.8211.3111.3511.351,167,400
Nov 30, 202111.3511.4711.2611.3911.391,065,900
Nov 29, 202111.6011.7311.3711.4811.48766,000
Nov 26, 202111.6011.6911.2611.5311.53539,800
Nov 24, 202111.9912.1111.9112.0312.03338,000
Nov 23, 202111.9412.0511.9212.0412.04399,200
Nov 22, 202112.0012.0511.8911.9011.90542,500
Nov 19, 202111.9612.0111.8911.9511.95538,200
Nov 18, 202112.1112.1311.9712.0412.04507,700
Nov 17, 202112.0812.1212.0212.1012.10445,600
Nov 16, 202112.2012.2512.1012.1712.17561,100
Nov 15, 202112.2512.3612.2312.2612.26578,200
Nov 12, 202112.3712.4112.2112.2212.22526,600
Nov 11, 202112.2012.3812.1712.3512.35415,000
Nov 10, 202112.2212.3212.1812.1912.19405,500
Nov 09, 202112.1612.2912.1112.2412.24448,900
Nov 08, 202112.2912.3712.1712.1912.19324,000
Nov 05, 202112.1612.3512.1312.3012.30557,600
Nov 04, 202112.1012.2111.9712.0112.01538,200
Nov 03, 202111.9512.1911.9512.0712.07470,100
Nov 02, 202112.2512.2511.9512.0012.00553,100
Nov 01, 202112.0112.2211.9712.2212.22581,800
Oct 29, 202111.8212.1511.8212.0012.00889,800
Oct 28, 202111.7511.9011.6811.9011.90387,900
Oct 27, 202111.7511.8011.6411.7211.72359,400
Oct 26, 202111.8311.9611.7611.7711.77474,900
Oct 25, 202111.7411.9111.7311.8511.85381,000
Oct 22, 202111.9311.9311.7211.7711.77396,100
Oct 21, 202111.8212.0311.8211.9511.95553,900
Oct 20, 202111.7311.9011.7311.8911.89404,900
Oct 19, 202111.9511.9511.7311.7611.76343,700
Oct 18, 202111.9312.0711.8811.9411.94469,800
Oct 15, 202112.1512.1912.0012.0112.01674,400
Oct 14, 202111.9912.1111.9311.9711.97630,300
Oct 13, 202111.7711.9911.7411.9711.97546,100
Oct 12, 202111.6511.8911.5911.7511.75436,400
Oct 11, 202111.7011.7311.6111.6211.62343,600
Oct 08, 202111.5911.7011.5411.6311.63323,100
Oct 07, 202111.6111.7011.5211.5411.54622,700
Oct 06, 202111.3511.5511.2811.5311.53655,800
Oct 05, 202111.5011.5811.3611.5011.50466,500
Oct 04, 202111.4711.6011.4211.4611.46535,900
Oct 01, 202111.1411.5211.1011.4711.47854,000
Sep 30, 202111.2011.3011.0411.0511.05873,700
Sep 29, 202111.2211.3011.1611.2111.21444,600
Sep 29, 20210.2 Dividend
Sep 28, 202111.5711.6911.4111.4211.22567,600
Sep 27, 202111.3511.7411.3311.5711.37590,200
Sep 24, 202111.2911.3911.1811.2711.07496,000
Sep 23, 202111.2011.3311.1411.3011.10674,800
Sep 22, 202110.9411.1910.9411.0910.90554,400
Sep 21, 202110.9210.9710.8510.8610.67467,900
Sep 20, 202110.8710.9010.6510.8010.61804,100
Sep 17, 202111.1011.1210.9110.9510.762,631,700
Sep 16, 202111.0811.1410.9911.0410.85442,700
Sep 15, 202111.0511.1510.9311.0810.89699,700
Sep 14, 202111.1011.1410.9711.0610.87770,300
Sep 13, 202110.8111.1310.8111.0810.89520,700
Sep 10, 202110.9611.0010.7910.8010.61721,800
Sep 09, 202111.0211.1010.9410.9510.76495,100
Sep 08, 202111.1011.1910.9411.0010.81721,300
Sep 07, 202111.4011.4011.1311.1410.94484,400
Sep 03, 202111.4911.5011.3311.4011.20284,500
Sep 02, 202111.5111.5311.3611.5011.30415,900
Sep 01, 202111.4411.5911.3411.5111.31503,800
Aug 31, 202111.2811.4511.2811.4111.21494,600
Aug 30, 202111.4411.4611.2711.3011.10401,400
Aug 27, 202111.1611.4811.1611.4511.25490,200
Aug 26, 202111.3811.4311.1611.1610.96558,600
Aug 25, 202111.3211.4811.2111.4411.24431,700
Aug 24, 202111.3111.4711.2111.3411.14367,300
Aug 23, 202111.2111.3411.1811.2611.06333,200
Aug 20, 202110.9211.1910.8511.1610.96399,100
Aug 19, 202110.9711.0610.7910.9810.79835,900
Aug 18, 202111.1511.2611.0611.0610.87366,700
Aug 17, 202111.1111.2011.0111.1710.97320,600
Aug 16, 202111.2211.3311.1211.2411.04284,200
Aug 13, 202111.2311.3911.2111.3311.13280,800
Aug 12, 202111.3111.4111.1211.2111.01412,000
Aug 11, 202111.3711.4711.2411.3311.13651,500
Aug 10, 202111.0711.3711.0411.3311.13413,800
Aug 09, 202111.2711.2711.0511.0710.88461,700
Aug 06, 202111.3511.4811.2411.2811.08365,500
Aug 05, 202110.9211.2210.9211.2011.00569,000
Aug 04, 202110.8711.0810.8110.8810.69786,600
Aug 03, 202111.0511.1410.7610.9210.731,662,800
Aug 02, 202111.4811.5711.0311.0510.86724,100
Jul 30, 202111.7011.9511.3511.4211.22700,700
Jul 29, 202111.4511.5711.3711.4911.29511,300
Jul 28, 202111.2611.4511.1411.3411.14367,100
Jul 27, 202111.1011.2110.9911.1710.97310,700
Jul 26, 202111.0711.2911.0511.2211.02392,000
Jul 23, 202111.0311.1310.9111.0110.82279,400
Jul 22, 202111.2411.2510.9010.9510.76339,000
Jul 21, 202111.1511.3811.0711.2611.06431,500
Jul 20, 202110.7711.1510.7211.0110.82781,500
Jul 19, 202110.8610.9310.4810.7510.56964,100
Jul 16, 202111.2611.3611.0511.1210.93554,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement