Ladder Capital Corp (LADR)
NYSE: LADR
· Real-Time Price · USD
11.42
0.14 (1.24%)
At close: Sep 26, 2025, 3:59 PM
11.55
1.14%
After-hours: Sep 26, 2025, 07:50 PM EDT
LADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.29 | 11.47 | 11.27 | 11.41 | 11.41 | 1.15% | 957,824 |
| Sep 25, 2025 | 11.27 | 11.30 | 11.24 | 11.28 | 11.28 | 0.00% | 506,215 |
| Sep 24, 2025 | 11.25 | 11.31 | 11.22 | 11.28 | 11.28 | 0.00% | 547,648 |
| Sep 23, 2025 | 11.26 | 11.37 | 11.26 | 11.28 | 11.28 | 0.09% | 615,732 |
| Sep 22, 2025 | 11.33 | 11.36 | 11.23 | 11.27 | 11.27 | -0.70% | 723,924 |
| Sep 19, 2025 | 11.41 | 11.42 | 11.30 | 11.35 | 11.35 | -0.18% | 1,119,700 |
| Sep 18, 2025 | 11.35 | 11.39 | 11.27 | 11.37 | 11.37 | 0.44% | 690,500 |
| Sep 17, 2025 | 11.40 | 11.53 | 11.30 | 11.32 | 11.32 | -0.70% | 840,723 |
| Sep 16, 2025 | 11.48 | 11.52 | 11.37 | 11.40 | 11.40 | -0.61% | 1,137,762 |
| Sep 15, 2025 | 11.69 | 11.69 | 11.45 | 11.47 | 11.47 | -1.29% | 663,600 |
| Sep 12, 2025 | 11.71 | 11.74 | 11.62 | 11.62 | 11.62 | -1.02% | 458,000 |
| Sep 11, 2025 | 11.76 | 11.88 | 11.70 | 11.74 | 11.74 | -0.09% | 753,000 |
| Sep 10, 2025 | 11.73 | 11.83 | 11.71 | 11.75 | 11.75 | 0.17% | 504,600 |
| Sep 9, 2025 | 11.75 | 11.85 | 11.72 | 11.73 | 11.73 | -0.26% | 561,107 |
| Sep 8, 2025 | 11.79 | 11.85 | 11.73 | 11.76 | 11.76 | -0.42% | 601,032 |
| Sep 5, 2025 | 11.79 | 11.92 | 11.75 | 11.81 | 11.81 | 0.43% | 621,017 |
| Sep 4, 2025 | 11.63 | 11.77 | 11.61 | 11.76 | 11.76 | 1.47% | 367,221 |
| Sep 3, 2025 | 11.51 | 11.65 | 11.50 | 11.59 | 11.59 | 0.26% | 427,346 |
| Sep 2, 2025 | 11.57 | 11.68 | 11.51 | 11.56 | 11.56 | -0.52% | 697,600 |
| Aug 29, 2025 | 11.55 | 11.64 | 11.49 | 11.62 | 11.62 | 0.78% | 572,204 |