Ladder Capital Corp Class A Common Stock (NY: LADR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	11.76	11.76	11.35	11.42	690,683	-0.28(-2.39%)
Mar 10, 2025	11.66	11.88	11.60	11.70	563,823	-0.02(-0.17%)
Mar 07, 2025	11.75	11.86	11.68	11.72	686,066	+0.00(+0.00%)
Mar 06, 2025	11.58	11.73	11.58	11.72	481,470	+0.08(+0.69%)
Mar 05, 2025	11.50	11.70	11.50	11.64	458,821	+0.06(+0.52%)
Mar 04, 2025	11.71	11.79	11.57	11.58	565,078	-0.25(-2.11%)
Mar 03, 2025	11.83	11.87	11.71	11.83	547,000	-0.04(-0.34%)
Feb 28, 2025	11.69	11.89	11.64	11.87	603,033	+0.20(+1.71%)
Feb 27, 2025	11.61	11.72	11.60	11.67	386,520	+0.01(+0.09%)
Feb 26, 2025	11.65	11.76	11.60	11.66	482,442	+0.00(+0.00%)
Feb 25, 2025	11.64	11.77	11.62	11.66	597,949	+0.06(+0.52%)
Feb 24, 2025	11.62	11.70	11.53	11.60	332,402	+0.03(+0.26%)
Feb 21, 2025	11.81	11.81	11.54	11.57	398,949	-0.09(-0.77%)
Feb 20, 2025	11.62	11.70	11.58	11.66	334,522	+0.00(+0.00%)
Feb 19, 2025	11.61	11.67	11.55	11.66	351,013	-0.02(-0.17%)
Feb 18, 2025	11.58	11.72	11.58	11.68	365,430	+0.06(+0.52%)
Feb 14, 2025	11.56	11.63	11.51	11.62	368,650	+0.08(+0.69%)
Feb 13, 2025	11.57	11.57	11.46	11.54	554,491	+0.02(+0.17%)
Feb 12, 2025	11.56	11.72	11.41	11.52	559,963	-0.24(-2.04%)
Feb 11, 2025	11.71	11.79	11.68	11.76	463,620	-0.05(-0.42%)
Feb 10, 2025	11.85	11.85	11.62	11.81	655,596	+0.02(+0.17%)
Feb 07, 2025	11.63	11.85	11.56	11.79	674,488	+0.06(+0.51%)
Feb 06, 2025	11.18	11.73	11.18	11.73	881,001	+0.48(+4.27%)
Feb 05, 2025	11.34	11.41	11.21	11.25	525,141	-0.01(-0.09%)
Feb 04, 2025	11.02	11.29	10.91	11.26	597,615	+0.19(+1.72%)
Feb 03, 2025	11.02	11.17	10.99	11.07	1,516,420	-0.14(-1.25%)
Jan 31, 2025	11.23	11.33	11.16	11.21	512,973	-0.06(-0.53%)
Jan 30, 2025	11.19	11.31	11.14	11.27	460,778	+0.21(+1.90%)
Jan 29, 2025	11.20	11.28	11.00	11.06	356,529	-0.17(-1.51%)
Jan 28, 2025	11.18	11.34	11.18	11.23	421,704	+0.01(+0.09%)
Jan 27, 2025	11.07	11.29	11.06	11.22	386,367	+0.16(+1.45%)
Jan 24, 2025	11.01	11.13	11.01	11.06	327,286	+0.02(+0.18%)
Jan 23, 2025	11.01	11.08	11.00	11.04	485,876	+0.01(+0.09%)
Jan 22, 2025	11.18	11.22	11.01	11.03	444,175	-0.21(-1.87%)
Jan 21, 2025	11.20	11.25	11.13	11.24	424,662	+0.07(+0.63%)
Jan 17, 2025	11.22	11.25	11.14	11.17	360,171	+0.03(+0.27%)
Jan 16, 2025	11.05	11.20	11.05	11.14	463,078	+0.08(+0.72%)
Jan 15, 2025	11.21	11.23	11.02	11.06	775,973	+0.08(+0.73%)
Jan 14, 2025	10.79	11.01	10.79	10.98	751,542	+0.17(+1.57%)
Jan 13, 2025	10.73	10.83	10.65	10.81	559,319	+0.00(+0.00%)
Jan 10, 2025	10.87	10.90	10.73	10.81	898,312	-0.22(-1.99%)
Jan 08, 2025	11.07	11.15	10.93	11.03	542,504	-0.06(-0.54%)
Jan 07, 2025	11.13	11.21	11.04	11.09	969,450	-0.05(-0.45%)
Jan 06, 2025	11.29	11.32	11.13	11.14	621,843	-0.15(-1.33%)
Jan 03, 2025	11.16	11.32	11.15	11.29	344,420	+0.14(+1.26%)