Ladder Capital Corp Class A (LADR) Historical Stock Data
11.38 ↓0.04 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LADR is up 0.20% a day on average. There have been 19 days where Ladder Capital Corp Class A closed green and 11 days where LADR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 11.37 | 11.38 | ↑$0.01 (0.09%) | 11.31 | 11.47 | 659.82K |
| 2025-12-18 | 11.39 | 11.42 | ↑$0.03 (0.26%) | 11.28 | 11.47 | 596.33K |
| 2025-12-17 | 11.20 | 11.35 | ↑$0.15 (1.34%) | 11.20 | 11.47 | 1.02M |
| 2025-12-16 | 11.37 | 11.21 | ↓$0.16 (-1.41%) | 11.20 | 11.41 | 505.21K |
| 2025-12-15 | 11.41 | 11.33 | ↓$0.08 (-0.70%) | 11.27 | 11.43 | 803.94K |
| 2025-12-12 | 11.36 | 11.37 | ↑$0.01 (0.09%) | 11.34 | 11.47 | 485.74K |
| 2025-12-11 | 11.19 | 11.35 | ↑$0.16 (1.43%) | 11.15 | 11.36 | 577.51K |
| 2025-12-10 | 10.98 | 11.16 | ↑$0.18 (1.64%) | 10.98 | 11.26 | 464.48K |
| 2025-12-09 | 10.94 | 10.97 | ↑$0.03 (0.27%) | 10.90 | 11.02 | 555.10K |
| 2025-12-08 | 10.87 | 10.92 | ↑$0.05 (0.46%) | 10.79 | 10.94 | 502.98K |
| 2025-12-05 | 10.92 | 10.87 | ↓$0.05 (-0.46%) | 10.84 | 10.96 | 500.26K |
| 2025-12-04 | 11.06 | 10.95 | ↓$0.11 (-0.99%) | 10.86 | 11.06 | 0.94M |
| 2025-12-03 | 10.94 | 11.03 | ↑$0.09 (0.82%) | 10.92 | 11.06 | 862.76K |
| 2025-12-02 | 10.97 | 10.95 | ↓$0.02 (-0.18%) | 10.82 | 10.97 | 521.92K |
| 2025-12-01 | 10.97 | 10.93 | ↓$0.04 (-0.36%) | 10.83 | 10.99 | 533.29K |
| 2025-11-28 | 11.12 | 11.05 | ↓$0.07 (-0.63%) | 10.99 | 11.13 | 297.28K |
| 2025-11-26 | 11.05 | 11.08 | ↑$0.03 (0.27%) | 10.94 | 11.18 | 520.47K |
| 2025-11-25 | 10.80 | 11.08 | ↑$0.28 (2.59%) | 10.80 | 11.13 | 685.01K |
| 2025-11-24 | 10.73 | 10.79 | ↑$0.06 (0.56%) | 10.64 | 10.80 | 838.06K |
| 2025-11-21 | 10.49 | 10.68 | ↑$0.19 (1.81%) | 10.46 | 10.71 | 518.11K |
| 2025-11-20 | 10.50 | 10.45 | ↓$0.05 (-0.48%) | 10.43 | 10.59 | 429.74K |
| 2025-11-19 | 10.43 | 10.46 | ↑$0.03 (0.29%) | 10.42 | 10.50 | 450.17K |
| 2025-11-18 | 10.42 | 10.43 | ↑$0.01 (0.10%) | 10.35 | 10.47 | 446.58K |
| 2025-11-17 | 10.72 | 10.42 | ↓$0.30 (-2.80%) | 10.41 | 10.72 | 530.76K |
| 2025-11-14 | 10.69 | 10.70 | ↑$0.01 (0.09%) | 10.58 | 10.72 | 471.03K |
| 2025-11-13 | 10.56 | 10.68 | ↑$0.12 (1.14%) | 10.56 | 10.72 | 600.31K |
| 2025-11-12 | 10.65 | 10.62 | ↓$0.03 (-0.28%) | 10.57 | 10.68 | 466.38K |
| 2025-11-11 | 10.55 | 10.65 | ↑$0.10 (0.95%) | 10.55 | 10.66 | 615.84K |
| 2025-11-10 | 10.59 | 10.55 | ↓$0.04 (-0.38%) | 10.45 | 10.60 | 437.52K |
| 2025-11-07 | 10.52 | 10.58 | ↑$0.06 (0.57%) | 10.50 | 10.60 | 628.59K |
Create an account or log in to view more rows.
$LADR I still don’t wanna buy it
$LADR market starting to dump
$LADR what a horse shit show!
$LADR Move up
let's buy
$LADR I like the stock!
$LADR FYI - leaning bullish
$LADR we need more volume
$LADR Holding
$LADR it begins tomorrow
$LADR Buying again tomorrow.