Ladder Capital Corp

10.60
-0.61 (-5.44%)
At close: Apr 04, 2025, 3:59 PM
10.90
2.83%
After-hours: Apr 04, 2025, 05:40 PM EDT

Ladder Capital Corp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 10.90 10.99 10.43 10.60 -0.61 -5.44% 977,407
Apr 3, 2025 11.13 11.37 11.13 11.21 -0.19 -1.67% 559,219
Apr 2, 2025 11.33 11.46 11.29 11.40 0.00 0.00% 454,225
Apr 1, 2025 11.37 11.54 11.33 11.40 -0.01 -0.09% 502,200
Mar 31, 2025 11.20 11.46 11.20 11.41 -0.07 -0.61% 622,800
Mar 28, 2025 11.58 11.60 11.38 11.48 -0.07 -0.61% 642,500
Mar 27, 2025 11.56 11.64 11.47 11.55 0.00 0.00% 391,042
Mar 26, 2025 11.55 11.60 11.48 11.55 -0.02 -0.17% 373,600
Mar 25, 2025 11.65 11.65 11.49 11.57 -0.05 -0.43% 357,000
Mar 24, 2025 11.53 11.66 11.43 11.62 0.13 1.13% 507,700
Mar 21, 2025 11.62 11.66 11.41 11.49 -0.18 -1.54% 1,255,654
Mar 20, 2025 11.60 11.75 11.60 11.67 0.01 0.09% 303,200
Mar 19, 2025 11.68 11.71 11.56 11.66 0.01 0.09% 500,206
Mar 18, 2025 11.58 11.66 11.56 11.65 0.06 0.52% 395,035
Mar 17, 2025 11.51 11.64 11.51 11.59 -0.07 -0.60% 411,600
Mar 14, 2025 11.52 11.66 11.46 11.66 0.26 2.28% 294,923
Mar 13, 2025 11.54 11.68 11.40 11.40 -0.11 -0.96% 351,267
Mar 12, 2025 11.51 11.55 11.35 11.51 0.09 0.79% 464,785
Mar 11, 2025 11.76 11.76 11.35 11.42 -0.28 -2.39% 690,700
Mar 10, 2025 11.66 11.88 11.60 11.70 -0.02 -0.17% 563,823
Mar 7, 2025 11.75 11.86 11.68 11.72 0.00 0.00% 686,100
Mar 6, 2025 11.58 11.73 11.58 11.72 0.08 0.69% 481,524
Mar 5, 2025 11.50 11.70 11.50 11.64 0.06 0.52% 458,821
Mar 4, 2025 11.71 11.79 11.57 11.58 -0.25 -2.11% 565,100
Mar 3, 2025 11.83 11.87 11.71 11.83 -0.04 -0.34% 547,008
Feb 28, 2025 11.69 11.89 11.64 11.87 0.20 1.71% 603,033
Feb 27, 2025 11.61 11.72 11.60 11.67 0.01 0.09% 386,525
Feb 26, 2025 11.65 11.76 11.60 11.66 0.00 0.00% 482,442
Feb 25, 2025 11.64 11.77 11.62 11.66 0.06 0.52% 597,949
Feb 24, 2025 11.62 11.70 11.53 11.60 0.03 0.26% 332,402
Feb 21, 2025 11.81 11.81 11.54 11.57 -0.09 -0.77% 398,949
Feb 20, 2025 11.62 11.70 11.58 11.66 0.00 0.00% 334,527
Feb 19, 2025 11.61 11.67 11.55 11.66 -0.02 -0.17% 351,036
Feb 18, 2025 11.58 11.73 11.58 11.68 0.06 0.52% 365,459
Feb 14, 2025 11.56 11.63 11.51 11.62 0.08 0.69% 368,650
Feb 13, 2025 11.57 11.57 11.46 11.54 0.02 0.17% 554,500
Feb 12, 2025 11.56 11.72 11.41 11.52 -0.24 -2.04% 560,000
Feb 11, 2025 11.71 11.79 11.68 11.76 -0.05 -0.42% 463,620
Feb 10, 2025 11.85 11.85 11.62 11.81 0.02 0.17% 655,601
Feb 7, 2025 11.63 11.85 11.56 11.79 0.06 0.51% 674,500
Feb 6, 2025 11.18 11.73 11.18 11.73 0.48 4.27% 881,103
Feb 5, 2025 11.34 11.41 11.21 11.25 -0.01 -0.09% 525,141
Feb 4, 2025 11.02 11.29 10.91 11.26 0.19 1.72% 597,617
Feb 3, 2025 11.02 11.17 10.99 11.07 -0.14 -1.25% 1,516,423
Jan 31, 2025 11.23 11.33 11.16 11.21 -0.06 -0.53% 513,000
Jan 30, 2025 11.19 11.31 11.14 11.27 0.21 1.90% 460,800
Jan 29, 2025 11.20 11.28 11.00 11.06 -0.17 -1.51% 356,530
Jan 28, 2025 11.18 11.34 11.18 11.23 0.01 0.09% 422,706
Jan 27, 2025 11.07 11.29 11.07 11.22 0.16 1.45% 386,400
Jan 24, 2025 11.01 11.13 11.01 11.06 0.02 0.18% 327,300