NYSE USD

Ladder Capital Corp (LADR)

10.50 -0.16 (-1.50%)
At close: April 24 at 4:00 PM EDT
10.45 -0.05 (-0.48%)
After hours: April 24 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.57 10.59 10.43 10.50 10.50 728,303
Apr 23, 2024 10.47 10.67 10.47 10.66 10.66 333,200
Apr 22, 2024 10.54 10.59 10.48 10.52 10.52 287,400
Apr 19, 2024 10.31 10.49 10.30 10.48 10.48 473,400
Apr 18, 2024 10.30 10.39 10.26 10.31 10.31 469,000
Apr 17, 2024 10.31 10.35 10.21 10.25 10.25 682,700
Apr 16, 2024 10.31 10.37 10.21 10.26 10.26 658,800
Apr 15, 2024 10.57 10.64 10.31 10.39 10.39 576,300
Apr 12, 2024 10.57 10.65 10.50 10.51 10.51 340,400
Apr 11, 2024 10.53 10.67 10.44 10.64 10.64 587,400
Apr 10, 2024 10.73 10.82 10.41 10.45 10.45 898,500
Apr 9, 2024 10.85 11.03 10.78 11.01 11.01 576,900
Apr 8, 2024 10.91 10.94 10.82 10.82 10.82 290,100
Apr 5, 2024 10.76 10.90 10.68 10.86 10.86 654,900
Apr 4, 2024 11.00 11.03 10.77 10.78 10.78 405,100
Apr 3, 2024 10.81 10.94 10.76 10.88 10.88 415,600
Apr 2, 2024 10.84 10.93 10.72 10.84 10.84 658,000
Apr 1, 2024 11.13 11.13 10.89 10.93 10.93 651,700
Mar 28, 2024 10.96 11.14 10.96 11.13 11.13 528,800
Mar 27, 2024 0.23 Dividend
Mar 27, 2024 10.79 10.97 10.72 10.97 10.97 515,800
Mar 26, 2024 11.17 11.17 10.89 10.93 10.70 470,100
Mar 25, 2024 11.13 11.21 11.04 11.06 10.83 409,300
Mar 22, 2024 11.30 11.33 11.02 11.05 10.82 435,300
Mar 21, 2024 11.18 11.32 11.16 11.29 11.05 625,100
Mar 20, 2024 10.93 11.24 10.90 11.17 10.93 452,000
Mar 19, 2024 10.87 10.96 10.83 10.93 10.70 430,400
Mar 18, 2024 10.97 11.02 10.88 10.90 10.67 497,900
Mar 15, 2024 10.74 11.03 10.74 11.01 10.78 1,045,800
Mar 14, 2024 10.94 10.97 10.76 10.81 10.58 580,100
Mar 13, 2024 11.03 11.12 10.93 10.97 10.74 824,000
Mar 12, 2024 10.98 11.06 10.90 11.05 10.82 438,600
Mar 11, 2024 10.92 11.03 10.89 10.97 10.74 359,400
Mar 8, 2024 10.99 11.11 10.89 10.94 10.71 562,000
Mar 7, 2024 10.79 10.94 10.79 10.90 10.67 606,300
Mar 6, 2024 10.85 10.86 10.73 10.78 10.55 406,500
Mar 5, 2024 10.70 10.83 10.70 10.76 10.53 655,700
Mar 4, 2024 10.79 10.79 10.65 10.68 10.46 823,200
Mar 1, 2024 10.83 10.90 10.72 10.83 10.60 896,600
Feb 29, 2024 10.59 10.85 10.56 10.81 10.58 1,154,600
Feb 28, 2024 10.44 10.52 10.37 10.45 10.23 352,700
Feb 27, 2024 10.61 10.66 10.42 10.50 10.28 403,200
Feb 26, 2024 10.54 10.72 10.50 10.53 10.31 721,200
Feb 23, 2024 10.62 10.71 10.55 10.61 10.39 374,400
Feb 22, 2024 10.57 10.62 10.51 10.60 10.38 475,100
Feb 21, 2024 10.50 10.59 10.45 10.58 10.36 488,100
Feb 20, 2024 10.59 10.67 10.51 10.53 10.31 577,200
Feb 16, 2024 10.65 10.79 10.58 10.70 10.47 594,200
Feb 15, 2024 10.51 10.86 10.51 10.77 10.54 801,800
Feb 14, 2024 10.32 10.48 10.29 10.44 10.22 749,400
Feb 13, 2024 10.38 10.40 10.10 10.18 9.97 921,300
Feb 12, 2024 10.64 10.78 10.64 10.64 10.42 971,100
Feb 9, 2024 10.55 10.71 10.43 10.67 10.45 1,166,800
Feb 8, 2024 10.45 10.83 10.42 10.67 10.45 1,246,500
Feb 7, 2024 10.76 10.76 10.43 10.58 10.36 1,158,900
Feb 6, 2024 10.77 10.86 10.69 10.77 10.54 505,500
Feb 5, 2024 10.68 10.87 10.56 10.80 10.57 1,144,400
Feb 2, 2024 10.89 10.91 10.77 10.79 10.56 533,200
Feb 1, 2024 10.99 11.12 10.80 11.07 10.84 703,500
Jan 31, 2024 11.39 11.44 10.93 10.93 10.70 670,400
Jan 30, 2024 11.52 11.57 11.38 11.41 11.17 494,000
Jan 29, 2024 11.48 11.61 11.45 11.56 11.32 391,900
Jan 26, 2024 11.52 11.57 11.47 11.50 11.26 332,500
Jan 25, 2024 11.51 11.58 11.31 11.44 11.20 659,400
Jan 24, 2024 11.60 11.60 11.35 11.36 11.12 342,600
Jan 23, 2024 11.52 11.60 11.43 11.49 11.25 345,700
Jan 22, 2024 11.52 11.61 11.41 11.47 11.23 360,600
Jan 19, 2024 11.46 11.48 11.24 11.43 11.19 630,800
Jan 18, 2024 11.22 11.34 11.10 11.33 11.09 627,100
Jan 17, 2024 11.03 11.23 11.03 11.18 10.94 561,400
Jan 16, 2024 11.19 11.24 11.08 11.22 10.98 758,700
Jan 12, 2024 11.46 11.50 11.25 11.28 11.04 467,900
Jan 11, 2024 11.49 11.49 11.27 11.31 11.07 585,100
Jan 10, 2024 11.33 11.53 11.33 11.53 11.29 745,900
Jan 9, 2024 11.30 11.36 11.18 11.28 11.04 2,163,500
Jan 8, 2024 11.32 11.46 11.26 11.44 11.20 617,400
Jan 5, 2024 11.19 11.43 11.15 11.30 11.06 496,700
Jan 4, 2024 11.25 11.34 11.20 11.23 10.99 464,200
Jan 3, 2024 11.28 11.38 11.13 11.23 10.99 693,200
Jan 2, 2024 11.41 11.56 11.33 11.37 11.13 1,305,400
Dec 29, 2023 11.67 11.67 11.49 11.51 11.27 643,200
Dec 28, 2023 0.23 Dividend
Dec 28, 2023 11.63 11.74 11.60 11.65 11.40 557,500
Dec 27, 2023 11.93 11.97 11.87 11.92 11.44 541,300
Dec 26, 2023 11.88 12.00 11.83 11.95 11.47 342,400
Dec 22, 2023 11.87 11.95 11.76 11.81 11.34 459,300
Dec 21, 2023 11.75 11.84 11.68 11.84 11.37 522,600
Dec 20, 2023 11.62 11.93 11.58 11.67 11.20 922,000
Dec 19, 2023 11.48 11.69 11.48 11.64 11.18 636,700
Dec 18, 2023 11.43 11.57 11.35 11.46 11.00 713,000
Dec 15, 2023 11.59 11.59 11.30 11.39 10.94 1,441,100
Dec 14, 2023 11.73 11.92 11.46 11.59 11.13 1,294,200
Dec 13, 2023 11.31 11.68 11.16 11.61 11.15 662,400
Dec 12, 2023 11.30 11.38 11.21 11.24 10.79 735,500
Dec 11, 2023 11.18 11.32 11.17 11.27 10.82 578,500
Dec 8, 2023 11.16 11.30 11.14 11.22 10.77 339,100
Dec 7, 2023 11.05 11.20 10.97 11.19 10.74 467,300
Dec 6, 2023 11.37 11.47 11.00 11.02 10.58 661,200
Dec 5, 2023 11.35 11.49 11.26 11.30 10.85 362,400
Dec 4, 2023 11.37 11.53 11.37 11.42 10.96 442,400
Dec 1, 2023 11.21 11.48 11.15 11.48 11.02 604,500
Nov 30, 2023 11.19 11.29 11.15 11.21 10.76 768,100
Nov 29, 2023 11.07 11.26 11.07 11.19 10.74 1,055,700
Nov 28, 2023 10.96 10.96 10.85 10.92 10.48 1,251,900
Nov 27, 2023 11.01 11.06 10.92 10.99 10.55 774,900
Nov 24, 2023 11.04 11.22 11.00 11.05 10.61 276,500
Nov 22, 2023 11.09 11.13 10.99 11.01 10.57 416,300
Nov 21, 2023 11.04 11.10 10.98 10.98 10.54 283,400
Nov 20, 2023 11.06 11.19 10.99 11.08 10.64 690,000
Nov 17, 2023 11.00 11.08 10.84 11.02 10.58 952,000
Nov 16, 2023 11.40 11.41 10.84 10.85 10.42 775,600
Nov 15, 2023 11.15 11.41 11.05 11.40 10.94 1,051,800
Nov 14, 2023 10.75 11.26 10.71 11.25 10.80 1,309,600
Nov 13, 2023 10.37 10.43 10.34 10.40 9.98 215,900
Nov 10, 2023 10.44 10.49 10.35 10.45 10.03 356,200
Nov 9, 2023 10.52 10.54 10.30 10.35 9.94 484,100
Nov 8, 2023 10.50 10.52 10.38 10.42 10.00 610,400
Nov 7, 2023 10.47 10.52 10.37 10.51 10.09 316,400
Nov 6, 2023 10.64 10.67 10.48 10.50 10.08 349,400
Nov 3, 2023 10.67 10.78 10.58 10.64 10.22 562,500
Nov 2, 2023 10.31 10.51 10.31 10.50 10.08 700,700
Nov 1, 2023 10.12 10.26 9.97 10.24 9.83 701,700
Oct 31, 2023 10.06 10.20 9.88 10.11 9.71 1,214,700
Oct 30, 2023 9.62 9.98 9.62 9.96 9.56 1,573,200
Oct 27, 2023 9.58 9.72 9.40 9.51 9.13 709,300
Oct 26, 2023 9.50 9.68 9.15 9.57 9.19 939,100
Oct 25, 2023 9.19 9.26 9.08 9.15 8.78 525,400
Oct 24, 2023 9.21 9.33 9.16 9.20 8.83 611,900
Oct 23, 2023 9.24 9.29 9.12 9.14 8.78 738,200
Oct 20, 2023 9.59 9.69 9.26 9.27 8.90 1,699,500
Oct 19, 2023 9.77 9.80 9.54 9.55 9.17 495,000
Oct 18, 2023 9.96 9.99 9.77 9.80 9.41 544,200
Oct 17, 2023 9.90 10.11 9.90 10.07 9.67 687,500
Oct 16, 2023 10.02 10.09 9.89 9.97 9.57 534,100
Oct 13, 2023 10.23 10.23 9.88 9.88 9.49 362,400
Oct 12, 2023 10.28 10.28 10.09 10.13 9.73 504,300
Oct 11, 2023 10.10 10.32 10.10 10.31 9.90 441,200
Oct 10, 2023 9.93 10.09 9.87 10.04 9.64 620,300
Oct 9, 2023 9.69 9.98 9.66 9.95 9.55 456,200
Oct 6, 2023 9.80 9.90 9.69 9.72 9.33 1,703,800
Oct 5, 2023 9.63 9.98 9.62 9.90 9.50 635,400
Oct 4, 2023 9.72 9.79 9.51 9.69 9.30 586,400
Oct 3, 2023 9.86 9.91 9.61 9.73 9.34 486,800
Oct 2, 2023 10.20 10.22 9.88 9.92 9.52 552,200
Sep 29, 2023 10.34 10.40 10.23 10.26 9.85 504,800
Sep 28, 2023 0.23 Dividend
Sep 28, 2023 10.07 10.31 10.05 10.26 9.85 506,600
Sep 27, 2023 10.42 10.46 10.20 10.25 9.62 741,100
Sep 26, 2023 10.48 10.61 10.36 10.37 9.73 577,600
Sep 25, 2023 10.48 10.67 10.47 10.57 9.92 563,000
Sep 22, 2023 10.46 10.62 10.40 10.58 9.93 645,400
Sep 21, 2023 10.72 10.72 10.38 10.41 9.77 458,400
Sep 20, 2023 10.90 10.94 10.78 10.78 10.12 403,000
Sep 19, 2023 10.84 10.97 10.76 10.79 10.13 377,000
Sep 18, 2023 10.91 10.93 10.80 10.82 10.15 468,600
Sep 15, 2023 10.77 10.90 10.73 10.89 10.22 735,400
Sep 14, 2023 10.88 10.94 10.84 10.86 10.19 367,200
Sep 13, 2023 10.84 10.90 10.73 10.75 10.09 489,400
Sep 12, 2023 10.93 11.03 10.83 10.87 10.20 293,000
Sep 11, 2023 10.96 11.02 10.91 10.97 10.30 327,000
Sep 8, 2023 10.83 10.97 10.78 10.89 10.22 251,400
Sep 7, 2023 10.64 10.89 10.64 10.82 10.15 527,500
Sep 6, 2023 10.67 10.73 10.58 10.64 9.99 340,600
Sep 5, 2023 10.96 11.00 10.67 10.67 10.01 404,500
Sep 1, 2023 11.00 11.11 10.96 11.00 10.32 407,900
Aug 31, 2023 10.94 10.98 10.92 10.96 10.29 718,900
Aug 30, 2023 10.92 10.95 10.88 10.92 10.25 328,900
Aug 29, 2023 10.75 10.96 10.71 10.93 10.26 306,300
Aug 28, 2023 10.51 10.80 10.51 10.77 10.11 284,500
Aug 25, 2023 10.51 10.59 10.38 10.48 9.84 265,300
Aug 24, 2023 10.43 10.60 10.41 10.47 9.83 491,900
Aug 23, 2023 10.25 10.50 10.25 10.49 9.85 317,700
Aug 22, 2023 10.35 10.40 10.23 10.25 9.62 468,100
Aug 21, 2023 10.30 10.38 10.24 10.30 9.67 1,011,400
Aug 18, 2023 10.10 10.37 10.02 10.34 9.70 753,200
Aug 17, 2023 10.35 10.40 10.17 10.18 9.55 448,700
Aug 16, 2023 10.52 10.57 10.33 10.33 9.69 579,500
Aug 15, 2023 10.60 10.62 10.46 10.49 9.85 386,400
Aug 14, 2023 10.76 10.76 10.62 10.63 9.98 384,600
Aug 11, 2023 10.78 10.81 10.74 10.77 10.11 339,300
Aug 10, 2023 10.89 10.94 10.73 10.76 10.10 367,200
Aug 9, 2023 10.92 10.99 10.83 10.85 10.18 341,900
Aug 8, 2023 10.83 10.97 10.75 10.95 10.28 291,000
Aug 7, 2023 10.92 11.02 10.87 10.97 10.30 305,400
Aug 4, 2023 10.83 10.99 10.83 10.88 10.21 382,600
Aug 3, 2023 10.75 10.85 10.63 10.78 10.12 444,400
Aug 2, 2023 10.76 10.88 10.73 10.78 10.12 516,600
Aug 1, 2023 10.99 11.00 10.75 10.87 10.20 549,900
Jul 31, 2023 11.27 11.32 10.88 10.99 10.31 809,700
Jul 28, 2023 11.14 11.34 11.04 11.28 10.59 1,238,300
Jul 27, 2023 11.13 11.48 10.95 11.04 10.36 1,108,000
Jul 26, 2023 11.33 11.51 11.33 11.47 10.76 488,900
Jul 25, 2023 11.37 11.45 11.26 11.34 10.64 572,300
Jul 24, 2023 11.46 11.56 11.30 11.39 10.69 737,200
Jul 21, 2023 11.67 11.70 11.33 11.34 10.64 521,100
Jul 20, 2023 11.72 11.77 11.50 11.60 10.89 985,000
Jul 19, 2023 11.50 11.72 11.49 11.72 11.00 743,800
Jul 18, 2023 11.26 11.49 11.26 11.49 10.78 724,600
Jul 17, 2023 11.18 11.37 11.13 11.24 10.55 841,000
Jul 14, 2023 11.13 11.19 10.99 11.18 10.49 933,700
Jul 13, 2023 10.98 11.11 10.95 11.09 10.41 1,631,800
Jul 12, 2023 11.25 11.27 10.92 10.93 10.26 1,791,300
Jul 11, 2023 10.99 11.11 10.94 11.06 10.38 477,000
Jul 10, 2023 10.76 10.97 10.76 10.94 10.27 567,700
Jul 7, 2023 10.64 10.84 10.64 10.77 10.11 429,000
Jul 6, 2023 10.67 10.67 10.37 10.61 9.96 547,800
Jul 5, 2023 10.91 10.91 10.70 10.77 10.11 571,100
Jul 3, 2023 10.79 10.95 10.79 10.94 10.27 428,200
Jun 30, 2023 10.84 10.87 10.73 10.85 10.18 656,900
Jun 29, 2023 0.23 Dividend
Jun 29, 2023 10.59 10.73 10.51 10.73 10.07 494,900
Jun 28, 2023 10.68 10.80 10.57 10.79 9.91 456,200
Jun 27, 2023 10.54 10.71 10.46 10.69 9.82 402,400
Jun 26, 2023 10.33 10.57 10.33 10.52 9.66 736,100
Jun 23, 2023 10.36 10.40 10.25 10.31 9.47 1,128,100
Jun 22, 2023 10.66 10.67 10.45 10.47 9.62 498,800
Jun 21, 2023 10.61 10.78 10.53 10.73 9.86 610,600
Jun 20, 2023 10.66 10.67 10.53 10.61 9.75 450,200
Jun 16, 2023 10.81 10.83 10.64 10.68 9.81 1,007,700
Jun 15, 2023 10.49 10.76 10.49 10.75 9.87 586,700
Jun 14, 2023 10.62 10.69 10.45 10.57 9.71 694,700
Jun 13, 2023 10.65 10.68 10.57 10.61 9.75 716,300
Jun 12, 2023 10.52 10.65 10.45 10.62 9.75 685,800
Jun 9, 2023 10.51 10.53 10.38 10.51 9.65 475,100
Jun 8, 2023 10.48 10.57 10.33 10.56 9.70 680,700
Jun 7, 2023 10.30 10.54 10.30 10.50 9.64 657,900
Jun 6, 2023 9.90 10.33 9.89 10.27 9.43 568,300
Jun 5, 2023 10.01 10.05 9.88 9.96 9.15 527,300
Jun 2, 2023 9.78 10.11 9.77 10.08 9.26 753,700
Jun 1, 2023 9.58 9.66 9.47 9.64 8.85 668,800
May 31, 2023 9.60 9.65 9.52 9.53 8.75 904,700
May 30, 2023 9.62 9.74 9.56 9.65 8.86 642,900
May 26, 2023 9.37 9.63 9.29 9.58 8.80 510,900
May 25, 2023 9.47 9.52 9.27 9.40 8.63 501,600
May 24, 2023 9.68 9.74 9.51 9.54 8.76 712,400
May 23, 2023 9.69 9.97 9.69 9.78 8.98 628,100
May 22, 2023 9.64 9.78 9.60 9.73 8.94 550,600
May 19, 2023 9.77 9.79 9.56 9.62 8.84 571,400
May 18, 2023 9.47 9.71 9.46 9.67 8.88 316,100
May 17, 2023 9.26 9.53 9.23 9.50 8.73 513,800
May 16, 2023 9.33 9.34 9.18 9.19 8.44 333,000
May 15, 2023 9.30 9.42 9.27 9.32 8.56 583,600
May 12, 2023 9.25 9.30 9.15 9.24 8.49 419,500
May 11, 2023 9.14 9.25 9.06 9.25 8.50 405,400
May 10, 2023 9.28 9.30 9.13 9.19 8.44 470,400
May 9, 2023 9.14 9.26 9.11 9.20 8.45 427,200
May 8, 2023 9.35 9.38 9.15 9.22 8.47 562,700
May 5, 2023 9.25 9.36 9.13 9.29 8.53 600,300
May 4, 2023 9.11 9.17 8.94 9.04 8.30 989,000
May 3, 2023 9.15 9.35 9.13 9.14 8.40 863,800
May 2, 2023 9.27 9.32 8.84 9.12 8.38 1,062,600
May 1, 2023 9.36 9.47 9.19 9.27 8.51 831,100
Apr 28, 2023 9.06 9.43 9.03 9.35 8.59 821,800
Apr 27, 2023 8.97 9.23 8.95 9.20 8.45 620,900
Apr 26, 2023 8.87 9.14 8.87 8.95 8.22 804,900
Apr 25, 2023 9.09 9.15 8.87 8.92 8.19 1,001,300

Related Tickers

ARI Apollo Commercial Real Estate Finance, Inc.
10.84
-1.54%
 
RC Ready Capital Corporation
8.82
-0.56%
 
PMT PennyMac Mortgage Investment Trust
13.72
-1.37%
 
MFA MFA Financial, Inc.
10.69
-0.65%
 
RITM Rithm Capital Corp.
11.13
+0.45%
 
STWD Starwood Property Trust, Inc.
19.40
-1.62%
 
BXMT Blackstone Mortgage Trust, Inc.
18.25
-4.60%
 
TWO Two Harbors Investment Corp.
12.47
-0.72%
 
CMTG Claros Mortgage Trust, Inc.
8.87
-1.33%
 
EARN Ellington Residential Mortgage REIT
6.73
-0.30%