Ladder Capital Corp (LADR)
11.66
-0.17 (-1.44%)
At close: Mar 04, 2025, 12:02 PM
LADR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.83 | 11.87 | 11.71 | 11.83 | -0.04 | -0.34% | 546,815 |
| 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 |
| Jan 23, 2025 | 11.01 | 11.08 | 11.00 | 11.04 | 0.01 | 0.09% | 485,900 |
| Jan 22, 2025 | 11.18 | 11.22 | 11.01 | 11.03 | -0.21 | -1.87% | 444,200 |
| Jan 21, 2025 | 11.20 | 11.25 | 11.13 | 11.24 | 0.07 | 0.63% | 424,817 |
| Jan 17, 2025 | 11.22 | 11.25 | 11.14 | 11.17 | 0.03 | 0.27% | 360,200 |
| Jan 16, 2025 | 11.05 | 11.20 | 11.05 | 11.14 | 0.08 | 0.72% | 463,100 |
| Jan 15, 2025 | 11.21 | 11.23 | 11.02 | 11.06 | 0.08 | 0.73% | 776,000 |
| Jan 14, 2025 | 10.79 | 11.01 | 10.79 | 10.98 | 0.17 | 1.57% | 751,545 |
| Jan 13, 2025 | 10.73 | 10.83 | 10.65 | 10.81 | 0.00 | 0.00% | 560,240 |
| Jan 10, 2025 | 10.87 | 10.90 | 10.73 | 10.81 | -0.22 | -1.99% | 898,312 |
| Jan 8, 2025 | 11.07 | 11.15 | 10.93 | 11.03 | -0.06 | -0.54% | 542,504 |
| Jan 7, 2025 | 11.13 | 11.21 | 11.04 | 11.09 | -0.05 | -0.45% | 969,500 |
| Jan 6, 2025 | 11.29 | 11.32 | 11.14 | 11.14 | -0.15 | -1.33% | 621,858 |
| Jan 3, 2025 | 11.16 | 11.32 | 11.15 | 11.29 | 0.14 | 1.26% | 344,420 |
| Jan 2, 2025 | 11.19 | 11.28 | 11.09 | 11.15 | -0.04 | -0.36% | 564,505 |
| Dec 31, 2024 | 11.10 | 11.25 | 11.07 | 11.19 | -0.07 | -0.62% | 793,900 |
| Dec 30, 2024 | 11.26 | 11.31 | 11.13 | 11.26 | -0.04 | -0.35% | 1,054,660 |
| Dec 27, 2024 | 11.35 | 11.48 | 11.27 | 11.30 | -0.11 | -0.96% | 543,016 |
| Dec 26, 2024 | 11.46 | 11.48 | 11.35 | 11.41 | -0.04 | -0.35% | 521,800 |
| Dec 24, 2024 | 11.32 | 11.45 | 11.26 | 11.45 | 0.16 | 1.42% | 411,823 |
| Dec 23, 2024 | 11.36 | 11.38 | 11.23 | 11.29 | -0.12 | -1.05% | 588,425 |
| Dec 20, 2024 | 11.03 | 11.47 | 11.03 | 11.41 | 0.21 | 1.88% | 1,367,528 |
| Dec 19, 2024 | 11.38 | 11.47 | 11.14 | 11.20 | -0.09 | -0.80% | 683,900 |
| Dec 18, 2024 | 11.73 | 11.76 | 11.24 | 11.29 | -0.39 | -3.34% | 952,000 |
| Dec 17, 2024 | 11.82 | 11.93 | 11.62 | 11.68 | -0.16 | -1.35% | 706,700 |