LADR Historical Prices
LADDER CAPITAL CORP · daily open, high, low, close & volume
Trading days
250
Period high
11.48
Period low
8.48
Period change
-11.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9.40 | 9.43 | 9.28 | 9.36 | +0.00% | 2,270,034 |
| Oct 28, 2026 | 9.29 | 9.43 | 9.29 | 9.36 | +0.11% | 3,013,876 |
| Oct 27, 2026 | 9.29 | 9.39 | 9.21 | 9.35 | +0.65% | 3,246,635 |
| Oct 26, 2026 | 9.36 | 9.48 | 9.25 | 9.29 | -0.21% | 2,035,834 |
| Oct 23, 2026 | 9.29 | 9.35 | 9.19 | 9.31 | -0.11% | 1,741,817 |
| Oct 22, 2026 | 9.03 | 9.37 | 8.97 | 9.32 | +4.02% | 2,140,849 |
| Oct 21, 2026 | 9.10 | 9.10 | 8.93 | 8.96 | -0.99% | 1,662,084 |
| Oct 20, 2026 | 8.86 | 9.13 | 8.83 | 9.05 | +2.49% | 2,740,235 |
| Oct 19, 2026 | 9.02 | 9.06 | 8.81 | 8.83 | -3.07% | 2,390,397 |
| Oct 16, 2026 | 9.33 | 9.33 | 9.02 | 9.11 | +3.29% | 2,919,071 |
| Oct 15, 2026 | 8.78 | 8.96 | 8.72 | 8.82 | +2.20% | 2,999,190 |
| Oct 14, 2026 | 8.69 | 8.75 | 8.60 | 8.63 | -1.26% | 1,708,883 |
| Oct 13, 2026 | 8.81 | 8.86 | 8.66 | 8.74 | +0.23% | 1,160,900 |
| Oct 12, 2026 | 8.76 | 8.80 | 8.64 | 8.72 | -0.57% | 1,517,704 |
| Oct 9, 2026 | 8.80 | 8.81 | 8.72 | 8.77 | -0.90% | 1,317,937 |
| Oct 8, 2026 | 8.65 | 8.90 | 8.65 | 8.85 | +2.08% | 2,489,106 |
| Oct 7, 2026 | 8.66 | 8.71 | 8.55 | 8.67 | -0.12% | 1,364,626 |
| Oct 6, 2026 | 8.59 | 8.74 | 8.56 | 8.68 | +1.88% | 1,600,264 |
| Oct 5, 2026 | 8.65 | 8.67 | 8.48 | 8.52 | -1.16% | 1,490,335 |
| Oct 2, 2026 | 8.80 | 8.83 | 8.56 | 8.62 | -1.15% | 1,907,036 |
| Oct 1, 2026 | 8.71 | 8.77 | 8.56 | 8.72 | -0.11% | 1,589,930 |
| Sep 30, 2026 | 8.90 | 8.93 | 8.71 | 8.73 | -3.32% | 2,387,304 |
| Sep 29, 2026 | 8.98 | 9.10 | 8.96 | 9.03 | +0.44% | 1,624,556 |
| Sep 28, 2026 | 9.02 | 9.05 | 8.90 | 8.99 | -0.99% | 1,610,261 |
| Sep 25, 2026 | 9.13 | 9.14 | 8.97 | 9.08 | -0.11% | 1,517,085 |
| Sep 24, 2026 | 9.09 | 9.13 | 9.00 | 9.09 | +0.22% | 1,957,985 |
| Sep 23, 2026 | 9.41 | 9.41 | 9.06 | 9.07 | -3.61% | 1,746,470 |
| Sep 22, 2026 | 9.49 | 9.55 | 9.41 | 9.41 | -0.42% | 907,592 |
| Sep 21, 2026 | 9.49 | 9.57 | 9.42 | 9.45 | +0.21% | 1,174,218 |
| Sep 18, 2026 | 9.50 | 9.52 | 9.42 | 9.43 | -1.15% | 2,870,043 |
| Sep 17, 2026 | 9.60 | 9.66 | 9.54 | 9.54 | +0.21% | 1,314,774 |
| Sep 16, 2026 | 9.57 | 9.68 | 9.47 | 9.52 | -0.52% | 1,575,462 |
| Sep 15, 2026 | 9.58 | 9.66 | 9.55 | 9.57 | -0.52% | 1,318,113 |
| Sep 14, 2026 | 9.62 | 9.70 | 9.55 | 9.62 | +0.10% | 1,124,036 |
| Sep 11, 2026 | 9.74 | 9.74 | 9.57 | 9.61 | -0.62% | 974,631 |
| Sep 10, 2026 | 9.78 | 9.91 | 9.61 | 9.67 | -1.23% | 1,095,107 |
| Sep 9, 2026 | 9.80 | 9.89 | 9.75 | 9.79 | +0.10% | 973,491 |
| Sep 8, 2026 | 9.78 | 9.83 | 9.71 | 9.78 | -0.51% | 899,090 |
| Sep 4, 2026 | 9.76 | 9.90 | 9.75 | 9.83 | +0.10% | 745,703 |
| Sep 3, 2026 | 9.95 | 9.96 | 9.74 | 9.82 | +0.10% | 1,274,914 |
| Sep 2, 2026 | 9.74 | 9.88 | 9.71 | 9.81 | +0.10% | 944,624 |
| Aug 31, 2026 | 9.78 | 9.88 | 9.76 | 9.80 | -0.20% | 882,255 |
| Aug 28, 2026 | 9.85 | 9.89 | 9.79 | 9.82 | -0.10% | 665,285 |
| Aug 27, 2026 | 9.80 | 9.93 | 9.78 | 9.83 | -0.30% | 658,027 |
| Aug 26, 2026 | 10.01 | 10.02 | 9.85 | 9.86 | -1.10% | 670,993 |
| Aug 25, 2026 | 10.01 | 10.01 | 9.90 | 9.97 | -0.50% | 549,396 |
| Aug 24, 2026 | 9.96 | 10.04 | 9.96 | 10.02 | +1.01% | 709,257 |
| Aug 21, 2026 | 10.01 | 10.02 | 9.91 | 9.92 | -0.60% | 690,031 |
| Aug 20, 2026 | 10.05 | 10.14 | 9.96 | 9.98 | -1.19% | 795,501 |
| Aug 19, 2026 | 10.00 | 10.24 | 9.99 | 10.10 | +1.92% | 1,126,525 |
| Aug 18, 2026 | 9.98 | 9.98 | 9.84 | 9.91 | +0.30% | 1,067,934 |
| Aug 17, 2026 | 9.95 | 9.99 | 9.87 | 9.88 | -1.00% | 730,218 |
| Aug 14, 2026 | 10.04 | 10.59 | 9.94 | 9.98 | -0.60% | 806,276 |
| Aug 13, 2026 | 9.93 | 10.08 | 9.88 | 10.04 | +1.83% | 1,132,205 |
| Aug 12, 2026 | 9.89 | 9.99 | 9.85 | 9.86 | -0.60% | 1,243,249 |
| Aug 11, 2026 | 9.68 | 9.95 | 9.67 | 9.92 | +3.01% | 1,396,490 |
| Aug 10, 2026 | 9.71 | 9.76 | 9.52 | 9.63 | -1.33% | 1,132,358 |
| Aug 7, 2026 | 9.56 | 9.82 | 9.53 | 9.76 | +2.31% | 1,323,292 |
| Aug 6, 2026 | 9.48 | 9.61 | 9.38 | 9.54 | +0.63% | 1,960,836 |
| Aug 5, 2026 | 9.67 | 9.67 | 9.38 | 9.48 | -1.66% | 1,320,640 |
| Aug 4, 2026 | 9.68 | 9.69 | 9.58 | 9.64 | -0.21% | 1,121,673 |
| Aug 3, 2026 | 9.59 | 9.77 | 9.59 | 9.66 | +1.05% | 1,126,637 |
| Jul 31, 2026 | 9.65 | 9.68 | 9.49 | 9.56 | -1.44% | 1,269,422 |
| Jul 30, 2026 | 9.85 | 9.88 | 9.63 | 9.70 | -1.12% | 1,334,337 |
| Jul 29, 2026 | 9.74 | 9.86 | 9.71 | 9.81 | -0.51% | 2,148,770 |
| Jul 28, 2026 | 9.75 | 9.88 | 9.68 | 9.86 | +1.34% | 2,466,559 |
| Jul 27, 2026 | 9.76 | 9.86 | 9.63 | 9.73 | -0.41% | 1,186,918 |
| Jul 24, 2026 | 9.58 | 9.78 | 9.55 | 9.77 | +2.41% | 858,200 |
| Jul 23, 2026 | 9.60 | 9.77 | 9.43 | 9.54 | -2.15% | 1,568,685 |
| Jul 22, 2026 | 9.88 | 9.89 | 9.70 | 9.75 | -1.02% | 1,043,070 |
| Jul 21, 2026 | 9.84 | 9.90 | 9.79 | 9.85 | +0.10% | 766,337 |
| Jul 20, 2026 | 9.98 | 10.01 | 9.76 | 9.84 | -1.99% | 1,145,100 |
| Jul 17, 2026 | 10.15 | 10.32 | 9.96 | 10.04 | -1.28% | 896,039 |
| Jul 16, 2026 | 9.92 | 10.21 | 9.90 | 10.17 | +3.14% | 816,974 |
| Jul 15, 2026 | 9.85 | 9.95 | 9.80 | 9.86 | +0.31% | 1,064,162 |
| Jul 14, 2026 | 9.81 | 9.89 | 9.69 | 9.83 | +1.13% | 1,072,319 |
| Jul 13, 2026 | 9.85 | 9.92 | 9.64 | 9.72 | -1.32% | 1,447,867 |
| Jul 10, 2026 | 9.76 | 9.90 | 9.73 | 9.85 | +1.55% | 728,026 |
| Jul 9, 2026 | 9.71 | 9.78 | 9.69 | 9.70 | +0.00% | 974,163 |
| Jul 8, 2026 | 9.80 | 9.87 | 9.70 | 9.70 | -1.52% | 965,342 |
| Jul 7, 2026 | 9.88 | 9.94 | 9.78 | 9.85 | +1.03% | 935,102 |
| Jul 6, 2026 | 10.02 | 10.08 | 9.74 | 9.75 | -2.60% | 1,547,703 |
| Jul 2, 2026 | 10.04 | 10.05 | 9.92 | 10.01 | +0.30% | 606,486 |
| Jul 1, 2026 | 9.93 | 10.05 | 9.93 | 9.98 | +0.30% | 843,807 |
| Jun 30, 2026 | 9.94 | 10.05 | 9.91 | 9.95 | -2.55% | 916,328 |
| Jun 29, 2026 | 10.32 | 10.32 | 10.08 | 10.21 | -1.64% | 1,159,335 |
| Jun 26, 2026 | 10.21 | 10.38 | 10.11 | 10.38 | +2.06% | 3,745,951 |
| Jun 25, 2026 | 10.24 | 10.34 | 10.11 | 10.17 | -0.59% | 1,013,012 |
| Jun 24, 2026 | 10.26 | 10.39 | 10.22 | 10.23 | -0.10% | 1,133,322 |
| Jun 23, 2026 | 10.15 | 10.26 | 10.13 | 10.24 | +0.69% | 984,738 |
| Jun 22, 2026 | 10.15 | 10.24 | 10.11 | 10.17 | -0.29% | 708,143 |
| Jun 18, 2026 | 10.16 | 10.25 | 10.13 | 10.20 | +0.89% | 1,486,862 |
| Jun 17, 2026 | 10.22 | 10.35 | 10.06 | 10.11 | -1.37% | 1,349,282 |
| Jun 16, 2026 | 10.17 | 10.29 | 10.15 | 10.25 | +1.38% | 1,207,552 |
| Jun 15, 2026 | 10.23 | 10.26 | 10.06 | 10.11 | -0.20% | 848,107 |
| Jun 12, 2026 | 10.15 | 10.18 | 10.08 | 10.13 | +0.30% | 684,623 |
| Jun 11, 2026 | 10.39 | 10.39 | 10.03 | 10.10 | -2.04% | 673,292 |
| Jun 10, 2026 | 10.45 | 10.45 | 10.29 | 10.31 | -0.87% | 835,469 |
| Jun 9, 2026 | 10.24 | 10.41 | 10.20 | 10.40 | +2.87% | 1,001,409 |
| Jun 8, 2026 | 10.24 | 10.30 | 10.10 | 10.11 | -1.17% | 657,147 |
| Jun 5, 2026 | 10.20 | 10.28 | 10.15 | 10.23 | +0.59% | 546,901 |
| Jun 4, 2026 | 10.11 | 10.23 | 10.11 | 10.17 | +1.70% | 574,499 |
| Jun 3, 2026 | 10.12 | 10.15 | 9.95 | 10.00 | -1.86% | 1,354,230 |
| Jun 2, 2026 | 10.08 | 10.26 | 10.08 | 10.19 | +0.89% | 573,645 |
| Jun 1, 2026 | 10.12 | 10.15 | 10.02 | 10.10 | -1.17% | 1,452,018 |
| May 29, 2026 | 10.20 | 10.28 | 10.18 | 10.22 | +0.10% | 819,655 |
| May 28, 2026 | 10.20 | 10.26 | 10.18 | 10.21 | -0.29% | 572,637 |
| May 27, 2026 | 10.22 | 10.29 | 10.18 | 10.24 | +0.59% | 788,814 |
| May 26, 2026 | 10.17 | 10.22 | 10.10 | 10.18 | +0.49% | 687,645 |
| May 22, 2026 | 9.97 | 10.14 | 9.93 | 10.13 | +1.50% | 996,720 |
| May 21, 2026 | 9.94 | 10.04 | 9.91 | 9.98 | -0.30% | 693,800 |
| May 20, 2026 | 9.96 | 10.05 | 9.89 | 10.01 | +0.70% | 596,529 |
| May 19, 2026 | 9.95 | 10.01 | 9.89 | 9.94 | -0.50% | 571,199 |
| May 18, 2026 | 9.87 | 10.09 | 9.87 | 9.99 | +1.01% | 561,530 |
| May 15, 2026 | 9.98 | 9.98 | 9.85 | 9.89 | -1.20% | 915,133 |
| May 14, 2026 | 10.11 | 10.15 | 10.00 | 10.01 | -0.20% | 1,096,760 |
| May 13, 2026 | 10.02 | 10.08 | 10.00 | 10.03 | -0.30% | 707,401 |
| May 12, 2026 | 10.09 | 10.14 | 10.03 | 10.06 | -0.40% | 708,759 |
| May 11, 2026 | 10.24 | 10.29 | 10.06 | 10.10 | -1.56% | 599,259 |
| May 8, 2026 | 10.32 | 10.33 | 10.22 | 10.26 | +0.00% | 416,232 |
| May 7, 2026 | 10.28 | 10.32 | 10.20 | 10.26 | -0.29% | 537,824 |
| May 6, 2026 | 10.34 | 10.36 | 10.28 | 10.29 | +0.29% | 473,028 |
| May 5, 2026 | 10.22 | 10.34 | 10.16 | 10.26 | +0.88% | 441,460 |
| May 4, 2026 | 10.27 | 10.33 | 10.13 | 10.17 | -1.64% | 593,696 |
| May 1, 2026 | 10.30 | 10.36 | 10.21 | 10.34 | +0.58% | 408,223 |
| Apr 30, 2026 | 10.25 | 10.38 | 10.25 | 10.28 | +0.29% | 423,952 |
| Apr 29, 2026 | 10.41 | 10.45 | 10.22 | 10.25 | -2.19% | 543,002 |
| Apr 28, 2026 | 10.44 | 10.48 | 10.41 | 10.48 | +1.16% | 491,599 |
| Apr 27, 2026 | 10.23 | 10.40 | 10.22 | 10.36 | +0.19% | 692,965 |
| Apr 24, 2026 | 10.39 | 10.43 | 10.31 | 10.34 | -1.05% | 814,195 |
| Apr 23, 2026 | 10.30 | 10.49 | 10.22 | 10.45 | +1.95% | 1,000,892 |
| Apr 22, 2026 | 10.28 | 10.38 | 10.21 | 10.25 | +0.00% | 1,155,300 |
| Apr 21, 2026 | 10.33 | 10.35 | 10.16 | 10.25 | -0.39% | 813,077 |
| Apr 20, 2026 | 10.33 | 10.33 | 10.22 | 10.29 | -0.87% | 1,117,020 |
| Apr 17, 2026 | 10.25 | 10.41 | 10.17 | 10.38 | +2.37% | 882,732 |
| Apr 16, 2026 | 10.30 | 10.35 | 10.13 | 10.14 | -2.03% | 758,677 |
| Apr 15, 2026 | 10.30 | 10.39 | 10.24 | 10.35 | +0.19% | 838,337 |
| Apr 14, 2026 | 10.24 | 10.34 | 10.22 | 10.33 | +1.18% | 735,594 |
| Apr 13, 2026 | 9.82 | 10.22 | 9.75 | 10.21 | +3.24% | 2,023,170 |
| Apr 10, 2026 | 9.99 | 10.03 | 9.79 | 9.89 | -0.80% | 3,636,544 |
| Apr 9, 2026 | 9.94 | 10.04 | 9.94 | 9.97 | -0.10% | 891,460 |
| Apr 8, 2026 | 9.85 | 10.00 | 9.84 | 9.98 | +2.78% | 2,168,483 |
| Apr 7, 2026 | 9.77 | 9.82 | 9.64 | 9.71 | -0.72% | 1,431,671 |
| Apr 6, 2026 | 9.73 | 9.86 | 9.72 | 9.78 | +0.00% | 633,923 |
| Apr 2, 2026 | 9.69 | 9.80 | 9.61 | 9.78 | +0.62% | 594,514 |
| Apr 1, 2026 | 9.75 | 9.82 | 9.71 | 9.72 | -0.51% | 863,943 |
| Mar 31, 2026 | 9.79 | 9.82 | 9.62 | 9.77 | -0.81% | 1,086,230 |
| Mar 30, 2026 | 9.77 | 9.88 | 9.68 | 9.85 | +1.86% | 757,922 |
| Mar 27, 2026 | 9.87 | 9.88 | 9.67 | 9.67 | -2.52% | 1,058,575 |
| Mar 26, 2026 | 9.96 | 10.02 | 9.91 | 9.92 | -0.70% | 867,293 |
| Mar 25, 2026 | 10.01 | 10.04 | 9.91 | 9.99 | +0.91% | 669,956 |
| Mar 24, 2026 | 9.95 | 10.07 | 9.87 | 9.90 | -0.50% | 864,165 |
| Mar 23, 2026 | 9.93 | 10.10 | 9.85 | 9.95 | +1.84% | 1,082,775 |
| Mar 20, 2026 | 10.02 | 10.02 | 9.76 | 9.77 | -2.30% | 2,054,985 |
| Mar 19, 2026 | 9.96 | 10.12 | 9.95 | 10.00 | +0.20% | 914,959 |
| Mar 18, 2026 | 9.98 | 10.11 | 9.96 | 9.98 | -0.80% | 849,463 |
| Mar 17, 2026 | 10.10 | 10.16 | 10.02 | 10.06 | +0.70% | 930,256 |
| Mar 16, 2026 | 10.11 | 10.19 | 9.99 | 9.99 | -0.20% | 715,039 |
| Mar 13, 2026 | 10.12 | 10.14 | 9.98 | 10.01 | -0.40% | 837,665 |
| Mar 12, 2026 | 10.01 | 10.15 | 9.97 | 10.05 | -1.08% | 814,496 |
| Mar 11, 2026 | 10.10 | 10.21 | 10.04 | 10.16 | -0.10% | 766,163 |
| Mar 10, 2026 | 10.19 | 10.28 | 10.12 | 10.17 | -0.78% | 667,450 |
| Mar 9, 2026 | 10.15 | 10.26 | 9.89 | 10.25 | +0.10% | 820,357 |
| Mar 6, 2026 | 10.25 | 10.29 | 10.15 | 10.24 | -1.25% | 686,738 |
| Mar 5, 2026 | 10.35 | 10.44 | 10.30 | 10.37 | -0.38% | 681,677 |
| Mar 4, 2026 | 10.40 | 10.49 | 10.36 | 10.41 | +0.39% | 453,619 |
| Mar 3, 2026 | 10.30 | 10.46 | 10.25 | 10.37 | -0.96% | 552,399 |
| Mar 2, 2026 | 10.26 | 10.57 | 10.22 | 10.47 | +0.96% | 554,378 |
| Feb 27, 2026 | 10.44 | 10.52 | 10.37 | 10.37 | -1.52% | 865,499 |
| Feb 26, 2026 | 10.44 | 10.59 | 10.37 | 10.53 | +0.86% | 385,558 |
| Feb 25, 2026 | 10.34 | 10.45 | 10.29 | 10.44 | +1.36% | 452,259 |
| Feb 24, 2026 | 10.34 | 10.38 | 10.29 | 10.30 | -0.58% | 540,548 |
| Feb 23, 2026 | 10.50 | 10.56 | 10.35 | 10.36 | -1.15% | 465,913 |
| Feb 20, 2026 | 10.44 | 10.52 | 10.41 | 10.48 | +0.38% | 404,085 |
| Feb 19, 2026 | 10.37 | 10.46 | 10.32 | 10.44 | +0.29% | 378,724 |
| Feb 18, 2026 | 10.42 | 10.51 | 10.40 | 10.41 | -0.38% | 447,667 |
| Feb 17, 2026 | 10.39 | 10.49 | 10.32 | 10.45 | +0.67% | 444,317 |
| Feb 13, 2026 | 10.40 | 10.47 | 10.26 | 10.38 | +0.29% | 519,124 |
| Feb 12, 2026 | 10.57 | 10.66 | 10.28 | 10.35 | -1.90% | 650,972 |
| Feb 11, 2026 | 10.57 | 10.68 | 10.46 | 10.55 | +1.64% | 1,451,804 |
| Feb 10, 2026 | 10.34 | 10.39 | 10.30 | 10.38 | +1.07% | 556,973 |
| Feb 9, 2026 | 10.22 | 10.35 | 10.16 | 10.27 | +0.00% | 881,095 |
| Feb 6, 2026 | 10.41 | 10.50 | 10.18 | 10.27 | -0.68% | 1,403,918 |
| Feb 5, 2026 | 10.79 | 11.03 | 10.32 | 10.34 | -6.51% | 1,699,845 |
| Feb 4, 2026 | 10.88 | 11.06 | 10.86 | 11.06 | +1.75% | 902,083 |
| Feb 3, 2026 | 10.89 | 11.02 | 10.71 | 10.87 | -0.37% | 739,952 |
| Feb 2, 2026 | 11.00 | 11.09 | 10.86 | 10.91 | -0.55% | 1,014,031 |
| Jan 30, 2026 | 11.06 | 11.06 | 10.77 | 10.97 | -1.70% | 929,783 |
| Jan 29, 2026 | 11.15 | 11.21 | 11.05 | 11.16 | +0.72% | 525,849 |
| Jan 28, 2026 | 11.19 | 11.31 | 11.08 | 11.08 | -0.54% | 522,129 |
| Jan 27, 2026 | 11.06 | 11.14 | 11.03 | 11.14 | +0.45% | 289,912 |
| Jan 26, 2026 | 11.10 | 11.13 | 10.94 | 11.09 | +0.18% | 446,219 |
| Jan 23, 2026 | 11.20 | 11.21 | 11.01 | 11.07 | -1.42% | 447,754 |
| Jan 22, 2026 | 11.24 | 11.37 | 11.20 | 11.23 | +0.18% | 472,305 |
| Jan 21, 2026 | 11.07 | 11.22 | 11.05 | 11.21 | +1.26% | 505,186 |
| Jan 20, 2026 | 11.06 | 11.11 | 10.95 | 11.07 | -1.07% | 681,728 |
| Jan 16, 2026 | 11.10 | 11.20 | 11.09 | 11.19 | +0.54% | 546,442 |
| Jan 15, 2026 | 11.00 | 11.20 | 10.94 | 11.13 | +1.00% | 641,236 |
| Jan 14, 2026 | 10.87 | 11.03 | 10.81 | 11.02 | +1.75% | 646,080 |
| Jan 13, 2026 | 10.96 | 10.98 | 10.74 | 10.83 | -1.37% | 458,263 |
| Jan 12, 2026 | 10.93 | 11.01 | 10.83 | 10.98 | +0.27% | 608,857 |
| Jan 9, 2026 | 10.84 | 10.96 | 10.82 | 10.95 | +1.48% | 854,029 |
| Jan 8, 2026 | 10.61 | 10.82 | 10.61 | 10.79 | +1.41% | 847,616 |
| Jan 7, 2026 | 10.89 | 10.92 | 10.56 | 10.64 | -2.30% | 1,221,666 |
| Jan 6, 2026 | 11.03 | 11.04 | 10.81 | 10.89 | -1.54% | 1,011,220 |
| Jan 5, 2026 | 11.08 | 11.16 | 10.99 | 11.06 | -0.36% | 942,274 |
| Jan 2, 2026 | 10.98 | 11.21 | 10.92 | 11.10 | +1.00% | 555,894 |
| Dec 31, 2025 | 11.10 | 11.14 | 10.96 | 10.99 | -2.83% | 594,359 |
| Dec 30, 2025 | 11.31 | 11.35 | 11.24 | 11.31 | +0.18% | 565,138 |
| Dec 29, 2025 | 11.35 | 11.35 | 11.23 | 11.29 | -0.35% | 615,582 |
| Dec 26, 2025 | 11.35 | 11.39 | 11.29 | 11.33 | -0.09% | 363,287 |
| Dec 24, 2025 | 11.36 | 11.36 | 11.27 | 11.34 | +0.44% | 267,140 |
| Dec 23, 2025 | 11.38 | 11.41 | 11.27 | 11.29 | -1.05% | 402,178 |
| Dec 22, 2025 | 11.38 | 11.48 | 11.34 | 11.41 | +0.26% | 737,681 |
| Dec 19, 2025 | 11.37 | 11.46 | 11.30 | 11.38 | -0.35% | 1,771,383 |
| Dec 18, 2025 | 11.39 | 11.47 | 11.28 | 11.42 | +0.62% | 757,284 |
| Dec 17, 2025 | 11.20 | 11.46 | 11.20 | 11.35 | +1.25% | 1,023,222 |
| Dec 16, 2025 | 11.37 | 11.41 | 11.20 | 11.21 | -1.06% | 698,955 |
| Dec 15, 2025 | 11.41 | 11.43 | 11.27 | 11.33 | -0.35% | 1,061,849 |
| Dec 12, 2025 | 11.36 | 11.48 | 11.34 | 11.37 | +0.18% | 706,686 |
| Dec 11, 2025 | 11.19 | 11.36 | 11.15 | 11.35 | +1.70% | 576,965 |
| Dec 10, 2025 | 10.98 | 11.26 | 10.98 | 11.16 | +1.73% | 609,647 |
| Dec 9, 2025 | 10.94 | 11.02 | 10.90 | 10.97 | +0.46% | 681,140 |
| Dec 8, 2025 | 10.87 | 10.94 | 10.79 | 10.92 | +0.46% | 898,813 |
| Dec 5, 2025 | 10.92 | 10.96 | 10.84 | 10.87 | -0.73% | 630,606 |
| Dec 4, 2025 | 11.06 | 11.06 | 10.86 | 10.95 | -0.73% | 941,247 |
| Dec 3, 2025 | 10.94 | 11.06 | 10.92 | 11.03 | +0.73% | 862,456 |
| Dec 2, 2025 | 10.97 | 10.97 | 10.81 | 10.95 | +0.18% | 913,327 |
| Dec 1, 2025 | 10.97 | 11.00 | 10.83 | 10.93 | -1.09% | 1,030,589 |
| Nov 28, 2025 | 11.12 | 11.15 | 10.99 | 11.05 | -0.27% | 297,076 |
| Nov 26, 2025 | 11.05 | 11.18 | 10.94 | 11.08 | +0.00% | 644,973 |
| Nov 25, 2025 | 10.80 | 11.13 | 10.80 | 11.08 | +2.69% | 684,508 |
| Nov 24, 2025 | 10.73 | 10.79 | 10.64 | 10.79 | +1.03% | 837,540 |
| Nov 21, 2025 | 10.49 | 10.71 | 10.44 | 10.68 | +2.20% | 673,790 |
| Nov 20, 2025 | 10.50 | 10.59 | 10.43 | 10.45 | -0.10% | 521,798 |
| Nov 19, 2025 | 10.43 | 10.50 | 10.41 | 10.46 | +0.29% | 537,190 |
| Nov 18, 2025 | 10.42 | 10.46 | 10.35 | 10.43 | +0.10% | 537,723 |
| Nov 17, 2025 | 10.72 | 10.72 | 10.41 | 10.42 | -2.62% | 647,593 |
| Nov 14, 2025 | 10.69 | 10.72 | 10.58 | 10.70 | +0.19% | 550,331 |
| Nov 13, 2025 | 10.56 | 10.72 | 10.56 | 10.68 | +0.56% | 602,776 |
| Nov 12, 2025 | 10.65 | 10.68 | 10.56 | 10.62 | -0.28% | 603,689 |
| Nov 11, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | +0.95% | 618,233 |
| Nov 10, 2025 | 10.59 | 10.60 | 10.45 | 10.55 | -0.28% | 563,739 |
| Nov 7, 2025 | 10.52 | 10.60 | 10.49 | 10.58 | +0.76% | 713,745 |
| Nov 6, 2025 | 10.71 | 10.71 | 10.49 | 10.50 | -1.78% | 468,880 |
| Nov 5, 2025 | 10.70 | 10.75 | 10.64 | 10.69 | -0.28% | 392,560 |
| Nov 4, 2025 | 10.56 | 10.73 | 10.53 | 10.72 | +1.23% | 662,047 |
| Nov 3, 2025 | 10.57 | 10.60 | 10.43 | 10.59 | +0.19% | 673,005 |
| Oct 31, 2025 | 10.55 | 10.63 | 10.46 | 10.57 | -0.28% | 756,140 |
| Oct 30, 2025 | 10.67 | 10.72 | 10.54 | 10.60 | -1.30% | 935,431 |
Daily open, high, low, close and volume for LADDER CAPITAL CORP (LADR). Showing 250 trading days. Unadjusted prices.