Ladder Capital Corp Class A (LADR) Historical Stock Data
10.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LADR is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-05-05 | 10.54 | 10.39 | ↓$0.15 (-1.42%) | 10.37 | 10.54 | 585.38K |
| 2025-05-02 | 10.60 | 10.55 | ↓$0.05 (-0.47%) | 10.51 | 10.63 | 485.72K |
| 2025-05-01 | 10.44 | 10.49 | ↑$0.05 (0.48%) | 10.42 | 10.57 | 492.35K |
| 2025-04-30 | 10.30 | 10.44 | ↑$0.14 (1.36%) | 10.25 | 10.51 | 656.74K |
| 2025-04-29 | 10.33 | 10.47 | ↑$0.14 (1.36%) | 10.31 | 10.49 | 1.78M |
| 2025-04-28 | 10.19 | 10.38 | ↑$0.19 (1.86%) | 10.19 | 10.44 | 699.25K |
| 2025-04-25 | 10.25 | 10.22 | ↓$0.03 (-0.29%) | 10.04 | 10.33 | 1M |
| 2025-04-24 | 10.00 | 10.25 | ↑$0.25 (2.50%) | 10.00 | 10.28 | 1.51M |
| 2025-04-23 | 10.31 | 10.22 | ↓$0.09 (-0.87%) | 10.18 | 10.42 | 0.94M |
| 2025-04-22 | 10.11 | 10.17 | ↑$0.06 (0.59%) | 9.98 | 10.18 | 0.97M |
| 2025-04-21 | 10.15 | 10.00 | ↓$0.15 (-1.48%) | 9.93 | 10.15 | 704.73K |
| 2025-04-17 | 10.09 | 10.25 | ↑$0.16 (1.59%) | 10.09 | 10.29 | 598.57K |
| 2025-04-16 | 10.13 | 10.08 | ↓$0.05 (-0.49%) | 10.01 | 10.17 | 670.03K |
| 2025-04-15 | 10.12 | 10.11 | ↓$0.01 (-0.10%) | 10.08 | 10.34 | 744.74K |
| 2025-04-14 | 9.87 | 10.10 | ↑$0.23 (2.33%) | 9.87 | 10.20 | 1.29M |
| 2025-04-11 | 9.96 | 9.86 | ↓$0.10 (-1.00%) | 9.69 | 9.98 | 744.62K |
| 2025-04-10 | 10.39 | 9.99 | ↓$0.40 (-3.85%) | 9.82 | 10.39 | 1.42M |
| 2025-04-09 | 9.88 | 10.50 | ↑$0.62 (6.28%) | 9.68 | 10.61 | 1.57M |
| 2025-04-08 | 10.39 | 10.01 | ↓$0.38 (-3.66%) | 9.92 | 10.54 | 0.99M |
| 2025-04-07 | 10.23 | 10.15 | ↓$0.08 (-0.78%) | 9.91 | 10.78 | 1.28M |
| 2025-04-04 | 10.90 | 10.60 | ↓$0.30 (-2.75%) | 10.43 | 10.99 | 0.98M |
| 2025-04-03 | 11.13 | 11.21 | ↑$0.08 (0.72%) | 11.13 | 11.37 | 559.22K |
| 2025-04-02 | 11.33 | 11.40 | ↑$0.07 (0.62%) | 11.29 | 11.46 | 454.21K |
| 2025-04-01 | 11.37 | 11.40 | ↑$0.03 (0.26%) | 11.33 | 11.54 | 502.19K |
| 2025-03-31 | 11.20 | 11.41 | ↑$0.21 (1.88%) | 11.20 | 11.46 | 622.80K |
| 2025-03-28 | 11.58 | 11.48 | ↓$0.10 (-0.86%) | 11.38 | 11.60 | 642.46K |
| 2025-03-27 | 11.56 | 11.55 | ↓$0.01 (-0.09%) | 11.47 | 11.64 | 391.04K |
| 2025-03-26 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.48 | 11.60 | 373.57K |
| 2025-03-25 | 11.65 | 11.57 | ↓$0.08 (-0.69%) | 11.49 | 11.65 | 356.99K |
| 2025-03-24 | 11.53 | 11.62 | ↑$0.09 (0.78%) | 11.43 | 11.66 | 507.65K |
Create an account or log in to view more rows.
$LADR we need more volume
$LADR Holding
$LADR it begins tomorrow
$LADR Buying again tomorrow.
$LADR good support.....
$LADR hi hi
$LADR love when bulls come out
$LADR is it time?
$LADR hold and buy… go green go!!!
$LADR Longs will be rewarded handsomely