Ladder Capital Corp LADR
8.50 USD -0.02 (-0.23%)
Regular-session close
8.40 -0.10 -1.18%
After hours · Nov 13, 7:36 PM ET
8.37 Day range 8.59
8.50 52-week range 11.42
- YTD
- -22.66%
- 1 year
- -20.41%
LADR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.55 | 8.59 | 8.37 | 8.50 | -0.02 | -0.23% | 2,232,240 |
| Nov 12, 2026 | 8.69 | 8.69 | 8.51 | 8.52 | -0.17 | -1.96% | 2,761,500 |
| Nov 11, 2026 | 8.80 | 8.82 | 8.68 | 8.69 | -0.15 | -1.70% | 2,054,900 |
| Nov 10, 2026 | 8.88 | 8.94 | 8.76 | 8.84 | -0.12 | -1.34% | 1,874,400 |
| Nov 9, 2026 | 9.02 | 9.04 | 8.87 | 8.96 | +0.05 | +0.56% | 1,414,600 |
| Nov 6, 2026 | 9.06 | 9.20 | 8.88 | 8.91 | -0.24 | -2.62% | 2,525,200 |
| Nov 5, 2026 | 9.44 | 9.51 | 9.03 | 9.15 | -0.21 | -2.24% | 1,982,500 |
| Nov 4, 2026 | 9.28 | 9.41 | 9.24 | 9.36 | +0.25 | +2.74% | 2,923,700 |
| Nov 3, 2026 | 9.26 | 9.33 | 9.07 | 9.11 | -0.17 | -1.83% | 1,668,000 |
| Nov 2, 2026 | 9.31 | 9.32 | 9.12 | 9.28 | +0.12 | +1.31% | 1,861,600 |
| Oct 30, 2026 | 9.42 | 9.42 | 9.13 | 9.16 | -0.20 | -2.14% | 2,812,400 |
| Oct 29, 2026 | 9.40 | 9.43 | 9.28 | 9.36 | 0.00 | 0.00% | 2,268,900 |
| Oct 28, 2026 | 9.29 | 9.43 | 9.29 | 9.36 | +0.01 | +0.11% | 3,013,800 |
| Oct 27, 2026 | 9.29 | 9.40 | 9.22 | 9.35 | +0.06 | +0.65% | 3,246,600 |
| Oct 26, 2026 | 9.36 | 9.48 | 9.25 | 9.29 | -0.02 | -0.21% | 2,035,800 |
| Oct 23, 2026 | 9.29 | 9.35 | 9.19 | 9.31 | -0.01 | -0.11% | 1,741,800 |
| Oct 22, 2026 | 9.03 | 9.37 | 8.97 | 9.32 | +0.36 | +4.02% | 2,138,800 |
| Oct 21, 2026 | 9.10 | 9.10 | 8.93 | 8.96 | -0.09 | -0.99% | 1,662,100 |
| Oct 20, 2026 | 8.86 | 9.13 | 8.83 | 9.05 | +0.22 | +2.49% | 2,738,700 |
| Oct 19, 2026 | 9.02 | 9.07 | 8.81 | 8.83 | -0.28 | -3.07% | 2,390,400 |
| Oct 16, 2026 | 9.33 | 9.33 | 9.02 | 9.11 | +0.29 | +3.29% | 2,918,800 |
| Oct 15, 2026 | 8.78 | 8.97 | 8.72 | 8.82 | +0.19 | +2.20% | 2,999,100 |
| Oct 14, 2026 | 8.69 | 8.75 | 8.60 | 8.63 | -0.11 | -1.26% | 1,708,900 |
| Oct 13, 2026 | 8.81 | 8.86 | 8.66 | 8.74 | +0.02 | +0.23% | 1,160,900 |
| Oct 12, 2026 | 8.76 | 8.80 | 8.65 | 8.72 | -0.05 | -0.57% | 1,515,500 |
| Oct 9, 2026 | 8.80 | 8.81 | 8.72 | 8.77 | -0.08 | -0.90% | 1,317,900 |
| Oct 8, 2026 | 8.65 | 8.91 | 8.65 | 8.85 | +0.18 | +2.08% | 2,489,100 |
| Oct 7, 2026 | 8.66 | 8.71 | 8.56 | 8.67 | -0.01 | -0.12% | 1,364,600 |
| Oct 6, 2026 | 8.59 | 8.74 | 8.56 | 8.68 | +0.16 | +1.88% | 1,601,600 |
| Oct 5, 2026 | 8.65 | 8.67 | 8.48 | 8.52 | -0.10 | -1.16% | 1,490,300 |
| Oct 2, 2026 | 8.80 | 8.83 | 8.56 | 8.62 | -0.10 | -1.15% | 1,921,400 |
| Oct 1, 2026 | 8.71 | 8.77 | 8.56 | 8.72 | -0.01 | -0.11% | 1,589,700 |
| Sep 30, 2026 | 8.90 | 8.93 | 8.71 | 8.73 | -0.30 | -3.32% | 2,387,200 |
| Sep 29, 2026 | 8.98 | 9.10 | 8.96 | 9.03 | +0.04 | +0.44% | 1,624,500 |
| Sep 28, 2026 | 9.02 | 9.05 | 8.91 | 8.99 | -0.09 | -0.99% | 1,610,200 |
| Sep 25, 2026 | 9.13 | 9.14 | 8.97 | 9.08 | -0.01 | -0.11% | 1,514,600 |
| Sep 24, 2026 | 9.09 | 9.14 | 9.00 | 9.09 | +0.02 | +0.22% | 1,958,000 |
| Sep 23, 2026 | 9.41 | 9.41 | 9.07 | 9.07 | -0.34 | -3.61% | 1,746,500 |
| Sep 22, 2026 | 9.49 | 9.55 | 9.41 | 9.41 | -0.04 | -0.42% | 907,600 |
| Sep 21, 2026 | 9.49 | 9.57 | 9.42 | 9.45 | +0.02 | +0.21% | 1,174,200 |
| Sep 18, 2026 | 9.50 | 9.52 | 9.42 | 9.43 | -0.11 | -1.15% | 2,870,000 |
| Sep 17, 2026 | 9.60 | 9.66 | 9.54 | 9.54 | +0.02 | +0.21% | 1,314,800 |
| Sep 16, 2026 | 9.57 | 9.68 | 9.48 | 9.52 | -0.05 | -0.52% | 1,575,200 |
| Sep 15, 2026 | 9.58 | 9.67 | 9.55 | 9.57 | -0.05 | -0.52% | 1,318,000 |
| Sep 14, 2026 | 9.62 | 9.70 | 9.55 | 9.62 | +0.01 | +0.10% | 1,124,000 |
| Sep 11, 2026 | 9.74 | 9.74 | 9.58 | 9.61 | -0.06 | -0.62% | 974,600 |
| Sep 10, 2026 | 9.78 | 9.91 | 9.61 | 9.67 | -0.12 | -1.23% | 1,095,900 |
| Sep 9, 2026 | 9.80 | 9.89 | 9.75 | 9.79 | +0.01 | +0.10% | 973,500 |
| Sep 8, 2026 | 9.78 | 9.83 | 9.71 | 9.78 | -0.05 | -0.51% | 899,100 |
| Sep 4, 2026 | 9.76 | 9.91 | 9.75 | 9.83 | +0.01 | +0.10% | 744,900 |
| Sep 3, 2026 | 9.95 | 9.96 | 9.74 | 9.82 | +0.01 | +0.10% | 1,274,900 |
| Sep 2, 2026 | 9.74 | 9.88 | 9.71 | 9.81 | +0.12 | +1.24% | 944,600 |
| Sep 1, 2026 | 9.78 | 9.83 | 9.64 | 9.69 | -0.11 | -1.12% | 1,361,900 |
| Aug 31, 2026 | 9.78 | 9.89 | 9.76 | 9.80 | -0.02 | -0.20% | 881,900 |
| Aug 28, 2026 | 9.85 | 9.89 | 9.80 | 9.82 | -0.01 | -0.10% | 665,000 |
| Aug 27, 2026 | 9.80 | 9.93 | 9.78 | 9.83 | -0.03 | -0.30% | 657,800 |
| Aug 26, 2026 | 10.01 | 10.02 | 9.85 | 9.86 | -0.11 | -1.10% | 670,800 |
| Aug 25, 2026 | 10.01 | 10.01 | 9.91 | 9.97 | -0.05 | -0.50% | 549,400 |
| Aug 24, 2026 | 9.96 | 10.05 | 9.96 | 10.02 | +0.10 | +1.01% | 709,300 |
| Aug 21, 2026 | 10.01 | 10.02 | 9.91 | 9.92 | -0.06 | -0.60% | 689,900 |
| Aug 20, 2026 | 10.05 | 10.14 | 9.96 | 9.98 | -0.12 | -1.19% | 795,500 |
| Aug 19, 2026 | 10.00 | 10.24 | 9.99 | 10.10 | +0.19 | +1.92% | 1,126,500 |
| Aug 18, 2026 | 9.98 | 9.98 | 9.84 | 9.91 | +0.03 | +0.30% | 1,067,700 |
| Aug 17, 2026 | 9.95 | 9.99 | 9.87 | 9.88 | -0.10 | -1.00% | 730,200 |
| Aug 14, 2026 | 10.04 | 10.59 | 9.94 | 9.98 | -0.06 | -0.60% | 806,200 |
65 days, newest first. Daily bars as drawn on the LADR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.