Ladder Capital Corp Class A (LADR) Historical Stock Data
11.70 ↓0.05 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LADR is up 0.01% a day on average. There have been 15 days where Ladder Capital Corp Class A closed green and 15 days where LADR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.83 | 11.70 | ↓$0.13 (-1.10%) | 11.67 | 11.88 | 1.28M |
| 2024-11-21 | 11.63 | 11.75 | ↑$0.12 (1.03%) | 11.62 | 11.79 | 345.03K |
| 2024-11-20 | 11.63 | 11.61 | ↓$0.02 (-0.17%) | 11.51 | 11.69 | 319.69K |
| 2024-11-19 | 11.54 | 11.64 | ↑$0.10 (0.87%) | 11.52 | 11.65 | 426.94K |
| 2024-11-18 | 11.64 | 11.63 | ↓$0.01 (-0.09%) | 11.62 | 11.71 | 424.12K |
| 2024-11-15 | 11.79 | 11.64 | ↓$0.15 (-1.27%) | 11.60 | 11.82 | 364.98K |
| 2024-11-14 | 11.68 | 11.70 | ↑$0.02 (0.17%) | 11.68 | 11.80 | 605.28K |
| 2024-11-13 | 11.68 | 11.66 | ↓$0.02 (-0.17%) | 11.61 | 11.75 | 454.60K |
| 2024-11-12 | 11.81 | 11.60 | ↓$0.21 (-1.78%) | 11.60 | 11.85 | 521.65K |
| 2024-11-11 | 11.83 | 11.93 | ↑$0.10 (0.85%) | 11.79 | 11.96 | 542.43K |
| 2024-11-08 | 11.70 | 11.76 | ↑$0.06 (0.51%) | 11.68 | 11.85 | 557.11K |
| 2024-11-07 | 11.57 | 11.66 | ↑$0.09 (0.78%) | 11.57 | 11.73 | 549.96K |
| 2024-11-06 | 11.64 | 11.63 | ↓$0.01 (-0.09%) | 11.26 | 11.83 | 1.17M |
| 2024-11-05 | 11.31 | 11.32 | ↑$0.01 (0.09%) | 11.20 | 11.33 | 608.70K |
| 2024-11-04 | 11.53 | 11.33 | ↓$0.20 (-1.73%) | 11.27 | 11.56 | 693.84K |
| 2024-11-01 | 11.44 | 11.54 | ↑$0.10 (0.87%) | 11.33 | 11.59 | 2.65M |
| 2024-10-31 | 11.36 | 11.41 | ↑$0.05 (0.44%) | 11.28 | 11.49 | 1.09M |
| 2024-10-30 | 11.23 | 11.41 | ↑$0.18 (1.60%) | 11.23 | 11.47 | 603.15K |
| 2024-10-29 | 11.21 | 11.23 | ↑$0.02 (0.18%) | 11.16 | 11.24 | 594.02K |
| 2024-10-28 | 11.30 | 11.29 | ↓$0.01 (-0.09%) | 11.25 | 11.33 | 620.65K |
| 2024-10-25 | 11.38 | 11.28 | ↓$0.10 (-0.88%) | 11.25 | 11.48 | 775.92K |
| 2024-10-24 | 11.11 | 11.38 | ↑$0.27 (2.43%) | 10.99 | 11.41 | 0.93M |
| 2024-10-23 | 10.90 | 10.97 | ↑$0.07 (0.64%) | 10.88 | 11.03 | 797.13K |
| 2024-10-22 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.91 | 10.99 | 471.90K |
| 2024-10-21 | 11.17 | 10.96 | ↓$0.21 (-1.88%) | 10.95 | 11.17 | 778.46K |
| 2024-10-18 | 11.22 | 11.19 | ↓$0.03 (-0.27%) | 11.15 | 11.25 | 526.18K |
| 2024-10-17 | 11.30 | 11.19 | ↓$0.11 (-0.97%) | 11.18 | 11.31 | 721.03K |
| 2024-10-16 | 11.30 | 11.26 | ↓$0.04 (-0.35%) | 11.25 | 11.35 | 722.37K |
| 2024-10-15 | 11.23 | 11.24 | ↑$0.01 (0.09%) | 11.22 | 11.37 | 838.57K |
| 2024-10-14 | 11.15 | 11.22 | ↑$0.07 (0.63%) | 11.10 | 11.26 | 594.24K |
Create an account or log in to view more rows.
$LADR love when bulls come out
$LADR is it time?
$LADR hold and buy… go green go!!!
$LADR Longs will be rewarded handsomely
$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