Ladder Capital Corp Class A (LADR) Historical Stock Data
10.83 ↑0.32 (3.10%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LADR is down -0.06% a day on average. There have been 14 days where Ladder Capital Corp Class A closed green and 16 days where LADR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.57 | 10.50 | ↓$0.07 (-0.66%) | 10.43 | 10.59 | 742.65K |
| 2024-04-23 | 10.47 | 10.66 | ↑$0.19 (1.81%) | 10.47 | 10.67 | 333.21K |
| 2024-04-22 | 10.54 | 10.52 | ↓$0.02 (-0.19%) | 10.48 | 10.59 | 287.36K |
| 2024-04-19 | 10.31 | 10.48 | ↑$0.17 (1.65%) | 10.30 | 10.49 | 473.39K |
| 2024-04-18 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.26 | 10.39 | 469.03K |
| 2024-04-17 | 10.31 | 10.25 | ↓$0.06 (-0.58%) | 10.21 | 10.35 | 682.80K |
| 2024-04-16 | 10.31 | 10.26 | ↓$0.05 (-0.48%) | 10.21 | 10.37 | 658.79K |
| 2024-04-15 | 10.57 | 10.39 | ↓$0.18 (-1.70%) | 10.31 | 10.64 | 576.41K |
| 2024-04-12 | 10.57 | 10.51 | ↓$0.06 (-0.57%) | 10.50 | 10.65 | 340.44K |
| 2024-04-11 | 10.53 | 10.64 | ↑$0.11 (1.04%) | 10.44 | 10.67 | 587.47K |
| 2024-04-10 | 10.73 | 10.45 | ↓$0.28 (-2.61%) | 10.41 | 10.82 | 898.62K |
| 2024-04-09 | 10.85 | 11.01 | ↑$0.16 (1.47%) | 10.78 | 11.03 | 576.93K |
| 2024-04-08 | 10.91 | 10.82 | ↓$0.09 (-0.82%) | 10.82 | 10.94 | 290.09K |
| 2024-04-05 | 10.76 | 10.86 | ↑$0.10 (0.93%) | 10.68 | 10.90 | 654.91K |
| 2024-04-04 | 11.00 | 10.78 | ↓$0.22 (-2.00%) | 10.77 | 11.03 | 405.28K |
| 2024-04-03 | 10.81 | 10.88 | ↑$0.07 (0.65%) | 10.76 | 10.94 | 415.60K |
| 2024-04-02 | 10.84 | 10.84 | ↑$0.00 (0.00%) | 10.72 | 10.93 | 658.03K |
| 2024-04-01 | 11.13 | 10.93 | ↓$0.20 (-1.80%) | 10.89 | 11.13 | 651.72K |
| 2024-03-28 | 10.96 | 11.13 | ↑$0.17 (1.55%) | 10.96 | 11.14 | 528.85K |
| 2024-03-27 | 10.79 | 10.97 | ↑$0.18 (1.67%) | 10.72 | 10.97 | 515.93K |
| 2024-03-26 | 11.17 | 10.93 | ↓$0.24 (-2.15%) | 10.89 | 11.17 | 470.06K |
| 2024-03-25 | 11.13 | 11.06 | ↓$0.07 (-0.63%) | 11.04 | 11.21 | 409.31K |
| 2024-03-22 | 11.30 | 11.05 | ↓$0.25 (-2.21%) | 11.02 | 11.33 | 435.27K |
| 2024-03-21 | 11.18 | 11.29 | ↑$0.11 (0.98%) | 11.16 | 11.32 | 625.11K |
| 2024-03-20 | 10.93 | 11.17 | ↑$0.24 (2.20%) | 10.90 | 11.24 | 452.06K |
| 2024-03-19 | 10.87 | 10.93 | ↑$0.06 (0.55%) | 10.83 | 10.96 | 430.35K |
| 2024-03-18 | 10.97 | 10.90 | ↓$0.07 (-0.64%) | 10.88 | 11.02 | 498.06K |
| 2024-03-15 | 10.74 | 11.01 | ↑$0.27 (2.51%) | 10.74 | 11.03 | 1.05M |
| 2024-03-14 | 10.94 | 10.81 | ↓$0.13 (-1.19%) | 10.76 | 10.97 | 580.05K |
| 2024-03-13 | 11.03 | 10.97 | ↓$0.06 (-0.54%) | 10.93 | 11.12 | 823.95K |
Create an account or log in to view more rows.
$LADR Guys when can we expect that 30% drop?
$LADR diamond balls
$LADR I’m selling y’all have fun bag holding
$LADR I need a smoke after this trade
$LADR finally a pullback
$LADR bears haha
$LADR bought more
$LADR i'm out of slaps for the day
$LADR Dumping started...
Get out while you can...
$LADR it's just a matter of time and patience...