Ladder Capital Corp Class A (LADR) Historical Stock Data

11.08 ↑0.08 (0.73%)

As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, LADR is up 0.17% a day on average. There have been 20 days where Ladder Capital Corp Class A closed green and 10 days where LADR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	11.03	11.08	↑$0.05 (0.45%)	10.96	11.12	375.12K
2023-01-26	11.00	11.00	↑$0.00 (0.00%)	10.96	11.04	367.09K
2023-01-25	10.85	10.97	↑$0.12 (1.11%)	10.80	10.99	302.89K
2023-01-24	11.01	10.88	↓$0.13 (-1.18%)	10.75	11.03	305.57K
2023-01-23	10.92	11.01	↑$0.09 (0.82%)	10.88	11.05	365.84K
2023-01-20	10.86	10.95	↑$0.09 (0.83%)	10.73	10.95	543.14K
2023-01-19	10.75	10.82	↑$0.07 (0.65%)	10.74	10.84	491.11K
2023-01-18	10.98	10.86	↓$0.12 (-1.09%)	10.82	11.07	494.08K
2023-01-17	11.05	10.99	↓$0.06 (-0.54%)	10.95	11.20	439.29K
2023-01-13	10.89	11.03	↑$0.14 (1.29%)	10.86	11.04	535.05K
2023-01-12	10.84	10.96	↑$0.12 (1.11%)	10.79	11.01	548.43K
2023-01-11	10.70	10.76	↑$0.06 (0.56%)	10.69	10.77	348.25K
2023-01-10	10.48	10.64	↑$0.16 (1.53%)	10.47	10.66	351.74K
2023-01-09	10.55	10.47	↓$0.08 (-0.76%)	10.46	10.59	422.36K
2023-01-06	10.43	10.46	↑$0.03 (0.29%)	10.37	10.51	356.64K
2023-01-05	10.34	10.33	↓$0.01 (-0.10%)	10.30	10.41	364.36K
2023-01-04	10.34	10.42	↑$0.08 (0.77%)	10.34	10.48	554.06K
2023-01-03	10.18	10.22	↑$0.04 (0.39%)	10.06	10.33	727.65K
2022-12-30	9.92	10.04	↑$0.12 (1.21%)	9.86	10.08	0.99M
2022-12-29	9.97	10.03	↑$0.06 (0.60%)	9.85	10.07	700.24K
2022-12-28	10.29	10.03	↓$0.26 (-2.53%)	10.02	10.33	615.27K
2022-12-27	10.37	10.27	↓$0.10 (-0.96%)	10.24	10.37	409.09K
2022-12-23	10.32	10.36	↑$0.04 (0.39%)	10.31	10.39	253.70K
2022-12-22	10.35	10.30	↓$0.05 (-0.48%)	10.16	10.35	449.42K
2022-12-21	10.36	10.43	↑$0.07 (0.68%)	10.32	10.50	539.95K
2022-12-20	10.17	10.20	↑$0.03 (0.29%)	10.09	10.23	0.93M
2022-12-19	10.11	10.19	↑$0.08 (0.79%)	10.11	10.27	768.77K
2022-12-16	10.05	10.08	↑$0.03 (0.30%)	9.98	10.17	1.25M
2022-12-15	10.30	10.20	↓$0.10 (-0.97%)	10.19	10.36	565.99K
2022-12-14	10.51	10.47	↓$0.04 (-0.38%)	10.39	10.61	632.89K