Ladder Capital Corp Class A (LADR) Historical Stock Data
11.29 ↑0.14 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LADR is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 11.16 | 11.29 | ↑$0.13 (1.16%) | 11.15 | 11.32 | 344.42K |
| 2025-01-02 | 11.19 | 11.15 | ↓$0.04 (-0.36%) | 11.09 | 11.28 | 564.51K |
| 2024-12-31 | 11.10 | 11.19 | ↑$0.09 (0.81%) | 11.07 | 11.25 | 793.85K |
| 2024-12-30 | 11.26 | 11.26 | ↑$0.00 (0.00%) | 11.13 | 11.31 | 1.05M |
| 2024-12-27 | 11.35 | 11.30 | ↓$0.05 (-0.44%) | 11.27 | 11.48 | 543.02K |
| 2024-12-26 | 11.46 | 11.41 | ↓$0.05 (-0.44%) | 11.35 | 11.48 | 521.80K |
| 2024-12-24 | 11.32 | 11.45 | ↑$0.13 (1.15%) | 11.26 | 11.45 | 411.82K |
| 2024-12-23 | 11.36 | 11.29 | ↓$0.07 (-0.62%) | 11.23 | 11.38 | 588.43K |
| 2024-12-20 | 11.03 | 11.41 | ↑$0.38 (3.45%) | 11.03 | 11.47 | 1.37M |
| 2024-12-19 | 11.38 | 11.20 | ↓$0.18 (-1.58%) | 11.14 | 11.47 | 683.87K |
| 2024-12-18 | 11.73 | 11.29 | ↓$0.44 (-3.75%) | 11.24 | 11.76 | 0.95M |
| 2024-12-17 | 11.82 | 11.68 | ↓$0.14 (-1.18%) | 11.62 | 11.93 | 706.65K |
| 2024-12-16 | 11.82 | 11.84 | ↑$0.02 (0.17%) | 11.78 | 11.97 | 592.33K |
| 2024-12-13 | 11.94 | 11.84 | ↓$0.10 (-0.84%) | 11.74 | 11.95 | 739.97K |
| 2024-12-12 | 11.95 | 11.98 | ↑$0.03 (0.25%) | 11.94 | 12.10 | 572.17K |
| 2024-12-11 | 12.03 | 11.99 | ↓$0.04 (-0.33%) | 11.93 | 12.05 | 472.89K |
| 2024-12-10 | 11.90 | 11.96 | ↑$0.06 (0.50%) | 11.80 | 12.01 | 413.92K |
| 2024-12-09 | 11.87 | 11.96 | ↑$0.09 (0.76%) | 11.87 | 12.08 | 528.94K |
| 2024-12-06 | 11.81 | 11.80 | ↓$0.01 (-0.08%) | 11.74 | 11.85 | 444.72K |
| 2024-12-05 | 11.75 | 11.75 | ↑$0.00 (0.00%) | 11.68 | 11.87 | 561.68K |
| 2024-12-04 | 11.76 | 11.76 | ↑$0.00 (0.00%) | 11.73 | 11.87 | 545.07K |
| 2024-12-03 | 11.92 | 11.78 | ↓$0.14 (-1.17%) | 11.77 | 11.97 | 752.56K |
| 2024-12-02 | 11.86 | 11.92 | ↑$0.06 (0.51%) | 11.79 | 11.98 | 419.81K |
| 2024-11-29 | 11.96 | 11.86 | ↓$0.10 (-0.84%) | 11.86 | 12.01 | 351.58K |
| 2024-11-27 | 11.92 | 11.90 | ↓$0.02 (-0.17%) | 11.89 | 12.03 | 463.79K |
| 2024-11-26 | 11.70 | 11.86 | ↑$0.16 (1.37%) | 11.68 | 11.93 | 0.99M |
| 2024-11-25 | 11.78 | 11.72 | ↓$0.06 (-0.51%) | 11.71 | 11.85 | 0.97M |
| 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 |
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