Ladder Capital Corp (LADR)
NYSE: LADR
· Real-Time Price · USD
11.81
0.05 (0.43%)
At close: Sep 05, 2025, 3:59 PM
11.72
-0.75%
After-hours: Sep 05, 2025, 07:18 PM EDT
LADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.79 | 11.92 | 11.75 | 11.81 | 11.81 | 0.43% | 608,640 |
| 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 |
| Aug 28, 2025 | 11.55 | 11.55 | 11.44 | 11.53 | 11.53 | 0.26% | 469,900 |
| Aug 27, 2025 | 11.47 | 11.55 | 11.47 | 11.50 | 11.50 | 0.00% | 324,043 |
| Aug 26, 2025 | 11.40 | 11.51 | 11.40 | 11.50 | 11.50 | 0.61% | 795,800 |
| Aug 25, 2025 | 11.51 | 11.55 | 11.42 | 11.43 | 11.43 | -0.70% | 293,049 |
| Aug 22, 2025 | 11.22 | 11.54 | 11.22 | 11.51 | 11.51 | 3.14% | 731,120 |
| Aug 21, 2025 | 11.15 | 11.25 | 11.14 | 11.16 | 11.16 | -1.15% | 449,311 |
| Aug 20, 2025 | 11.24 | 11.34 | 11.22 | 11.29 | 11.29 | 0.62% | 472,441 |
| Aug 19, 2025 | 11.16 | 11.33 | 11.15 | 11.22 | 11.22 | 0.54% | 486,023 |
| Aug 18, 2025 | 11.17 | 11.23 | 11.14 | 11.16 | 11.16 | -0.09% | 386,136 |
| Aug 15, 2025 | 11.24 | 11.26 | 11.16 | 11.17 | 11.17 | -0.53% | 439,700 |
| Aug 14, 2025 | 11.26 | 11.30 | 11.16 | 11.23 | 11.23 | -1.14% | 376,926 |
| Aug 13, 2025 | 11.24 | 11.36 | 11.23 | 11.36 | 11.36 | 1.43% | 527,305 |
| Aug 12, 2025 | 11.09 | 11.22 | 11.08 | 11.20 | 11.20 | 1.63% | 432,344 |
| Aug 11, 2025 | 11.10 | 11.17 | 11.01 | 11.02 | 11.02 | -0.72% | 439,500 |
| Aug 8, 2025 | 11.10 | 11.14 | 11.03 | 11.10 | 11.10 | 0.54% | 397,800 |