Ladder Capital Corp (LADR)
NYSE: LADR
· Real-Time Price · USD
11.22
-0.14 (-1.23%)
At close: Aug 14, 2025, 3:59 PM
11.33
0.94%
After-hours: Aug 14, 2025, 05:38 PM EDT
LADR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.26 | 11.30 | 11.16 | 11.23 | 11.23 | -1.14% | 288,089 |
| 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 |
| Aug 7, 2025 | 11.03 | 11.09 | 10.97 | 11.04 | 11.04 | 0.45% | 523,524 |
| Aug 6, 2025 | 10.98 | 11.04 | 10.91 | 10.99 | 10.99 | -0.09% | 658,000 |
| Aug 5, 2025 | 11.05 | 11.08 | 10.92 | 11.00 | 11.00 | -0.36% | 966,300 |
| Aug 4, 2025 | 10.87 | 11.07 | 10.87 | 11.04 | 11.04 | 1.56% | 959,521 |
| Aug 1, 2025 | 10.89 | 10.98 | 10.81 | 10.87 | 10.87 | -0.46% | 755,314 |
| Jul 31, 2025 | 10.94 | 11.00 | 10.88 | 10.92 | 10.92 | -1.09% | 799,800 |
| Jul 30, 2025 | 11.15 | 11.18 | 10.95 | 11.04 | 11.04 | -0.90% | 905,447 |
| Jul 29, 2025 | 11.11 | 11.17 | 11.03 | 11.14 | 11.14 | 0.81% | 682,700 |
| Jul 28, 2025 | 11.17 | 11.20 | 11.05 | 11.05 | 11.05 | -0.81% | 687,000 |
| Jul 25, 2025 | 11.22 | 11.24 | 11.01 | 11.14 | 11.14 | -0.71% | 992,523 |
| Jul 24, 2025 | 11.14 | 11.46 | 11.13 | 11.22 | 11.22 | 1.08% | 896,743 |
| Jul 23, 2025 | 11.04 | 11.14 | 10.99 | 11.10 | 11.10 | 0.73% | 684,387 |
| Jul 22, 2025 | 10.93 | 11.08 | 10.93 | 11.02 | 11.02 | 0.92% | 766,715 |
| Jul 21, 2025 | 11.08 | 11.11 | 10.92 | 10.92 | 10.92 | -0.73% | 921,200 |
| Jul 18, 2025 | 11.12 | 11.15 | 10.99 | 11.00 | 11.00 | -0.63% | 986,100 |