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.

DateOpenCloseChangeLowHighVolume
2023-01-2711.0311.08↑$0.05 (0.45%)10.9611.12375.12K
2023-01-2611.0011.00↑$0.00 (0.00%)10.9611.04367.09K
2023-01-2510.8510.97↑$0.12 (1.11%)10.8010.99302.89K
2023-01-2411.0110.88↓$0.13 (-1.18%)10.7511.03305.57K
2023-01-2310.9211.01↑$0.09 (0.82%)10.8811.05365.84K
2023-01-2010.8610.95↑$0.09 (0.83%)10.7310.95543.14K
2023-01-1910.7510.82↑$0.07 (0.65%)10.7410.84491.11K
2023-01-1810.9810.86↓$0.12 (-1.09%)10.8211.07494.08K
2023-01-1711.0510.99↓$0.06 (-0.54%)10.9511.20439.29K
2023-01-1310.8911.03↑$0.14 (1.29%)10.8611.04535.05K
2023-01-1210.8410.96↑$0.12 (1.11%)10.7911.01548.43K
2023-01-1110.7010.76↑$0.06 (0.56%)10.6910.77348.25K
2023-01-1010.4810.64↑$0.16 (1.53%)10.4710.66351.74K
2023-01-0910.5510.47↓$0.08 (-0.76%)10.4610.59422.36K
2023-01-0610.4310.46↑$0.03 (0.29%)10.3710.51356.64K
2023-01-0510.3410.33↓$0.01 (-0.10%)10.3010.41364.36K
2023-01-0410.3410.42↑$0.08 (0.77%)10.3410.48554.06K
2023-01-0310.1810.22↑$0.04 (0.39%)10.0610.33727.65K
2022-12-309.9210.04↑$0.12 (1.21%)9.8610.080.99M
2022-12-299.9710.03↑$0.06 (0.60%)9.8510.07700.24K
2022-12-2810.2910.03↓$0.26 (-2.53%)10.0210.33615.27K
2022-12-2710.3710.27↓$0.10 (-0.96%)10.2410.37409.09K
2022-12-2310.3210.36↑$0.04 (0.39%)10.3110.39253.70K
2022-12-2210.3510.30↓$0.05 (-0.48%)10.1610.35449.42K
2022-12-2110.3610.43↑$0.07 (0.68%)10.3210.50539.95K
2022-12-2010.1710.20↑$0.03 (0.29%)10.0910.230.93M
2022-12-1910.1110.19↑$0.08 (0.79%)10.1110.27768.77K
2022-12-1610.0510.08↑$0.03 (0.30%)9.9810.171.25M
2022-12-1510.3010.20↓$0.10 (-0.97%)10.1910.36565.99K
2022-12-1410.5110.47↓$0.04 (-0.38%)10.3910.61632.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.