Ladder Capital Corp Class A Common Stock (LADR)

Last Price10.99

Change-0.09 (-0.81%)

NYSE · Last Trade: Jan 1st, 9:38 PM EST

Historical Prices For Ladder Capital Corp Class A Common Stock (LADR)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.10	11.14	10.96	10.99	594,359	10.99
12/30/2025	11.31	11.35	11.24	11.31	565,138	11.08
12/29/2025	11.35	11.35	11.23	11.29	615,560	11.06
12/26/2025	11.35	11.39	11.29	11.33	363,287	11.10
12/24/2025	11.36	11.36	11.27	11.34	267,440	11.11
12/23/2025	11.38	11.41	11.27	11.29	402,768	11.06
12/22/2025	11.38	11.48	11.34	11.41	738,430	11.18
12/19/2025	11.37	11.46	11.30	11.38	1,772,011	11.15
12/18/2025	11.39	11.47	11.28	11.42	757,954	11.19
12/17/2025	11.20	11.46	11.20	11.35	1,026,567	11.12
12/16/2025	11.37	11.41	11.20	11.21	699,881	10.98
12/15/2025	11.41	11.43	11.27	11.33	1,062,969	11.10
12/12/2025	11.36	11.48	11.34	11.37	707,186	11.14
12/11/2025	11.19	11.36	11.15	11.35	577,515	11.12
12/10/2025	10.98	11.26	10.98	11.16	611,122	10.93
12/09/2025	10.94	11.02	10.90	10.97	681,711	10.75
12/08/2025	10.87	10.94	10.79	10.92	899,121	10.70
12/05/2025	10.92	10.96	10.84	10.87	631,865	10.65
12/04/2025	11.06	11.06	10.86	10.95	941,947	10.73
12/03/2025	10.94	11.06	10.92	11.03	862,756	10.81
12/02/2025	10.97	10.97	10.81	10.95	913,726	10.73
12/01/2025	10.97	11.00	10.83	10.93	1,031,477	10.71
11/28/2025	11.12	11.15	10.99	11.05	297,437	10.83
11/26/2025	11.05	11.18	10.94	11.08	645,596	10.85
11/25/2025	10.80	11.13	10.80	11.08	685,008	10.85
11/24/2025	10.73	10.79	10.64	10.79	837,681	10.57
11/21/2025	10.49	10.71	10.44	10.68	674,339	10.46
11/20/2025	10.50	10.59	10.43	10.45	522,424	10.24
11/19/2025	10.43	10.50	10.41	10.46	537,914	10.25
11/18/2025	10.42	10.46	10.35	10.43	538,909	10.22
11/17/2025	10.72	10.72	10.41	10.42	649,078	10.21
11/14/2025	10.69	10.72	10.58	10.70	550,431	10.48
11/13/2025	10.56	10.72	10.56	10.68	602,875	10.46
11/12/2025	10.65	10.68	10.56	10.62	604,122	10.40
11/11/2025	10.55	10.65	10.55	10.65	619,978	10.43
11/10/2025	10.59	10.60	10.45	10.55	564,373	10.34
11/07/2025	10.52	10.60	10.49	10.58	715,045	10.36
11/06/2025	10.71	10.71	10.49	10.50	469,433	10.29
11/05/2025	10.70	10.75	10.64	10.69	393,521	10.47
11/04/2025	10.56	10.73	10.53	10.72	662,231	10.50
11/03/2025	10.57	10.60	10.43	10.59	673,004	10.37
10/31/2025	10.55	10.63	10.46	10.57	757,340	10.36
10/30/2025	10.67	10.72	10.54	10.60	935,431	10.38
10/29/2025	10.69	10.86	10.65	10.74	823,814	10.52
10/28/2025	10.93	10.93	10.71	10.77	874,600	10.55
10/27/2025	10.99	11.03	10.84	10.93	954,154	10.71
10/24/2025	11.11	11.11	10.95	11.01	1,122,173	10.79
10/23/2025	11.02	11.22	10.66	11.03	1,184,701	10.81
10/22/2025	10.98	11.08	10.90	10.97	919,469	10.75
10/21/2025	10.83	10.99	10.77	10.90	722,458	10.68
10/20/2025	10.71	10.83	10.66	10.82	694,698	10.60
10/17/2025	10.53	10.66	10.47	10.65	524,700	10.43
10/16/2025	10.73	10.73	10.46	10.51	813,632	10.30
10/15/2025	10.79	10.88	10.72	10.73	695,359	10.51
10/14/2025	10.57	10.79	10.57	10.78	704,576	10.56
10/13/2025	10.46	10.65	10.46	10.63	531,876	10.41
10/10/2025	10.48	10.55	10.35	10.44	727,291	10.23
10/09/2025	10.52	10.56	10.38	10.44	744,566	10.23
10/08/2025	10.50	10.60	10.48	10.58	529,408	10.36
10/07/2025	10.38	10.53	10.35	10.49	963,287	10.28
10/06/2025	10.66	10.66	10.35	10.37	759,241	10.16
10/03/2025	10.73	10.84	10.66	10.67	513,769	10.45
10/02/2025	10.86	10.89	10.65	10.71	605,980	10.49