NYSE : LADR
Ladder Capital Corp — Price history
Real Estate · REIT - Mortgage · United States
Last price 9.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ladder Capital Corp (LADR) closed at 9.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.42 | 9.42 | 9.13 | 9.16 | 2,812,664 | -2.14% |
| 2026-10-29 | 9.4 | 9.43 | 9.28 | 9.36 | 2,270,034 | +0.00% |
| 2026-10-28 | 9.29 | 9.43 | 9.285 | 9.36 | 3,013,875 | +0.11% |
| 2026-10-27 | 9.29 | 9.395 | 9.215 | 9.35 | 3,246,634 | +0.65% |
| 2026-10-26 | 9.36 | 9.48 | 9.25 | 9.29 | 2,035,833 | -0.21% |
| 2026-10-23 | 9.29 | 9.35 | 9.19 | 9.31 | 1,741,817 | -0.11% |
| 2026-10-22 | 9.03 | 9.365 | 8.97 | 9.32 | 2,140,849 | +4.02% |
| 2026-10-21 | 9.1 | 9.1 | 8.93 | 8.96 | 1,662,083 | -0.99% |
| 2026-10-20 | 8.86 | 9.13 | 8.83 | 9.05 | 2,740,235 | +2.49% |
| 2026-10-19 | 9.02 | 9.065 | 8.81 | 8.83 | 2,390,396 | -3.07% |
| 2026-10-16 | 9.33 | 9.33 | 9.02 | 9.11 | 2,918,738 | +3.29% |
| 2026-10-15 | 8.78 | 8.965 | 8.72 | 8.82 | 2,930,659 | +2.20% |
| 2026-10-14 | 8.69 | 8.75 | 8.595 | 8.63 | 1,705,914 | -1.26% |
| 2026-10-13 | 8.81 | 8.86 | 8.66 | 8.74 | 1,158,419 | +0.23% |
| 2026-10-12 | 8.76 | 8.8 | 8.645 | 8.72 | 1,508,379 | -0.57% |
| 2026-10-09 | 8.8 | 8.81 | 8.72 | 8.77 | 1,317,429 | -0.90% |
| 2026-10-08 | 8.65 | 8.905 | 8.65 | 8.85 | 2,475,979 | +2.08% |
| 2026-10-07 | 8.66 | 8.705 | 8.555 | 8.67 | 1,363,111 | -0.12% |
| 2026-10-06 | 8.59 | 8.74 | 8.56 | 8.68 | 1,595,383 | +1.88% |
| 2026-10-05 | 8.65 | 8.67 | 8.48 | 8.52 | 1,490,326 | -1.16% |
| 2026-10-02 | 8.8 | 8.83 | 8.56 | 8.62 | 1,921,282 | -1.15% |
| 2026-10-01 | 8.71 | 8.77 | 8.56 | 8.72 | 1,589,693 | -0.11% |
| 2026-09-30 | 8.9 | 8.93 | 8.71 | 8.73 | 2,386,826 | -0.80% |
| 2026-09-29 | 8.98 | 9.1 | 8.96 | 9.03 | 1,622,781 | +0.44% |
| 2026-09-28 | 9.02 | 9.05 | 8.905 | 8.99 | 1,610,260 | -0.99% |
| 2026-09-25 | 9.13 | 9.14 | 8.97 | 9.08 | 1,517,085 | -0.11% |
| 2026-09-24 | 9.09 | 9.135 | 9 | 9.09 | 1,957,984 | +0.22% |
| 2026-09-23 | 9.41 | 9.41 | 9.065 | 9.07 | 1,746,470 | -3.61% |
| 2026-09-22 | 9.49 | 9.55 | 9.41 | 9.41 | 907,592 | -0.42% |
| 2026-09-21 | 9.49 | 9.575 | 9.42 | 9.45 | 1,174,222 | +0.21% |
| 2026-09-18 | 9.5 | 9.52 | 9.42 | 9.43 | 2,870,043 | -1.15% |
| 2026-09-17 | 9.6 | 9.66 | 9.535 | 9.54 | 1,314,774 | +0.21% |
| 2026-09-16 | 9.57 | 9.68 | 9.475 | 9.52 | 1,575,462 | -0.52% |
| 2026-09-15 | 9.58 | 9.665 | 9.55 | 9.57 | 1,318,113 | -0.52% |
| 2026-09-14 | 9.62 | 9.7 | 9.55 | 9.62 | 1,124,035 | +0.10% |
| 2026-09-11 | 9.74 | 9.74 | 9.575 | 9.61 | 974,631 | -0.62% |
| 2026-09-10 | 9.78 | 9.911 | 9.61 | 9.67 | 1,095,999 | -1.23% |
| 2026-09-09 | 9.8 | 9.89 | 9.75 | 9.79 | 973,491 | +0.10% |
| 2026-09-08 | 9.78 | 9.83 | 9.71 | 9.78 | 899,090 | -0.51% |
| 2026-09-04 | 9.76 | 9.905 | 9.75 | 9.83 | 745,503 | +0.10% |
| 2026-09-03 | 9.95 | 9.96 | 9.74 | 9.82 | 1,274,913 | +0.10% |
| 2026-09-02 | 9.74 | 9.875 | 9.71 | 9.81 | 944,623 | +1.24% |
| 2026-09-01 | 9.78 | 9.83 | 9.64 | 9.69 | 1,362,441 | -1.12% |
| 2026-08-31 | 9.78 | 9.885 | 9.76 | 9.8 | 881,951 | -0.20% |
| 2026-08-28 | 9.85 | 9.89 | 9.795 | 9.82 | 665,284 | -0.10% |
| 2026-08-27 | 9.8 | 9.93 | 9.78 | 9.83 | 658,026 | -0.30% |
| 2026-08-26 | 10.01 | 10.02 | 9.85 | 9.86 | 670,993 | -1.10% |
| 2026-08-25 | 10.01 | 10.01 | 9.905 | 9.97 | 549,395 | -0.50% |
| 2026-08-24 | 9.96 | 10.045 | 9.96 | 10.02 | 709,257 | +1.01% |
| 2026-08-21 | 10.01 | 10.015 | 9.91 | 9.92 | 690,031 | -0.60% |
| 2026-08-20 | 10.05 | 10.14 | 9.955 | 9.98 | 795,501 | -1.19% |
| 2026-08-19 | 10 | 10.24 | 9.99 | 10.1 | 1,126,541 | +1.92% |
| 2026-08-18 | 9.98 | 9.98 | 9.84 | 9.91 | 1,067,933 | +0.30% |
| 2026-08-17 | 9.95 | 9.99 | 9.87 | 9.88 | 730,218 | -1.00% |
| 2026-08-14 | 10.04 | 10.59 | 9.94 | 9.98 | 806,275 | -0.60% |
| 2026-08-13 | 9.93 | 10.08 | 9.88 | 10.04 | 1,132,204 | +1.83% |
| 2026-08-12 | 9.89 | 9.99 | 9.845 | 9.86 | 1,243,249 | -0.60% |
| 2026-08-11 | 9.68 | 9.95 | 9.67 | 9.92 | 1,396,490 | +3.01% |
| 2026-08-10 | 9.71 | 9.755 | 9.52 | 9.63 | 1,132,357 | -1.33% |
| 2026-08-07 | 9.56 | 9.825 | 9.53 | 9.76 | 1,323,291 | +2.31% |
| 2026-08-06 | 9.48 | 9.61 | 9.38 | 9.54 | 1,960,836 | +0.63% |
| 2026-08-05 | 9.67 | 9.67 | 9.38 | 9.48 | 1,320,780 | -1.66% |
| 2026-08-04 | 9.675 | 9.685 | 9.58 | 9.64 | 1,121,672 | -0.21% |
| 2026-08-03 | 9.59 | 9.77 | 9.59 | 9.66 | 1,126,636 | +1.05% |
| 2026-07-31 | 9.65 | 9.675 | 9.49 | 9.56 | 1,269,421 | -1.44% |
| 2026-07-30 | 9.85 | 9.88 | 9.63 | 9.7 | 1,334,336 | -1.12% |
| 2026-07-29 | 9.74 | 9.86 | 9.705 | 9.81 | 2,148,770 | -0.51% |
| 2026-07-28 | 9.75 | 9.885 | 9.675 | 9.86 | 2,466,745 | +1.34% |
| 2026-07-27 | 9.76 | 9.86 | 9.635 | 9.73 | 1,186,917 | -0.41% |
| 2026-07-24 | 9.58 | 9.775 | 9.55 | 9.77 | 858,199 | +2.41% |
| 2026-07-23 | 9.6 | 9.77 | 9.43 | 9.54 | 1,568,684 | -2.15% |
| 2026-07-22 | 9.88 | 9.89 | 9.7 | 9.75 | 1,043,069 | -1.02% |
| 2026-07-21 | 9.84 | 9.9 | 9.79 | 9.85 | 766,337 | +0.10% |
| 2026-07-20 | 9.98 | 10.01 | 9.76 | 9.84 | 1,145,099 | -1.99% |
| 2026-07-17 | 10.15 | 10.32 | 9.96 | 10.04 | 896,139 | -1.28% |
| 2026-07-16 | 9.92 | 10.205 | 9.905 | 10.17 | 816,974 | +3.14% |
| 2026-07-15 | 9.85 | 9.945 | 9.8 | 9.86 | 1,064,162 | +0.31% |
| 2026-07-14 | 9.81 | 9.895 | 9.685 | 9.83 | 1,072,318 | +1.13% |
| 2026-07-13 | 9.85 | 9.92 | 9.64 | 9.72 | 1,447,866 | -1.32% |
| 2026-07-10 | 9.76 | 9.9 | 9.73 | 9.85 | 728,026 | +1.55% |
| 2026-07-09 | 9.71 | 9.78 | 9.685 | 9.7 | 974,162 | +0.00% |
| 2026-07-08 | 9.8 | 9.87 | 9.7 | 9.7 | 965,342 | -1.52% |
| 2026-07-07 | 9.88 | 9.935 | 9.78 | 9.85 | 935,102 | +1.03% |
| 2026-07-06 | 10.02 | 10.08 | 9.74 | 9.75 | 1,547,703 | -2.60% |
| 2026-07-02 | 10.04 | 10.055 | 9.92 | 10.01 | 606,486 | +0.30% |
| 2026-07-01 | 9.93 | 10.055 | 9.93 | 9.98 | 843,807 | +0.30% |
| 2026-06-30 | 9.94 | 10.05 | 9.91 | 9.95 | 916,328 | -0.30% |
| 2026-06-29 | 10.32 | 10.32 | 10.08 | 10.21 | 1,159,335 | -1.64% |
| 2026-06-26 | 10.21 | 10.38 | 10.11 | 10.38 | 3,745,951 | +2.06% |
| 2026-06-25 | 10.24 | 10.34 | 10.11 | 10.17 | 1,013,011 | -0.59% |
| 2026-06-24 | 10.26 | 10.39 | 10.22 | 10.23 | 1,133,322 | -0.10% |
| 2026-06-23 | 10.15 | 10.26 | 10.13 | 10.24 | 984,738 | +0.69% |
| 2026-06-22 | 10.15 | 10.245 | 10.105 | 10.17 | 708,143 | -0.29% |
| 2026-06-18 | 10.16 | 10.25 | 10.13 | 10.2 | 1,486,861 | +0.89% |
| 2026-06-17 | 10.22 | 10.35 | 10.06 | 10.11 | 1,349,352 | -1.37% |
| 2026-06-16 | 10.17 | 10.285 | 10.155 | 10.25 | 1,207,551 | +1.38% |
| 2026-06-15 | 10.23 | 10.259 | 10.065 | 10.11 | 848,107 | -0.20% |
| 2026-06-12 | 10.15 | 10.175 | 10.08 | 10.13 | 684,623 | +0.30% |
| 2026-06-11 | 10.39 | 10.39 | 10.03 | 10.1 | 673,292 | -2.04% |
| 2026-06-10 | 10.45 | 10.45 | 10.295 | 10.31 | 835,468 | -0.87% |
| 2026-06-09 | 10.24 | 10.41 | 10.195 | 10.4 | 1,001,408 | +2.87% |
| 2026-06-08 | 10.24 | 10.3 | 10.1 | 10.11 | 657,147 | -1.17% |
| 2026-06-05 | 10.2 | 10.275 | 10.155 | 10.23 | 546,900 | +0.59% |
| 2026-06-04 | 10.11 | 10.235 | 10.11 | 10.17 | 574,499 | +1.70% |
| 2026-06-03 | 10.12 | 10.15 | 9.95 | 10 | 1,354,229 | -1.86% |
| 2026-06-02 | 10.08 | 10.26 | 10.08 | 10.19 | 573,674 | +0.89% |
| 2026-06-01 | 10.12 | 10.15 | 10.02 | 10.1 | 1,452,017 | -1.17% |
| 2026-05-29 | 10.2 | 10.275 | 10.18 | 10.22 | 819,654 | +0.10% |
| 2026-05-28 | 10.2 | 10.26 | 10.18 | 10.21 | 572,637 | -0.29% |
| 2026-05-27 | 10.22 | 10.295 | 10.18 | 10.24 | 789,480 | +0.59% |
| 2026-05-26 | 10.17 | 10.22 | 10.1 | 10.18 | 687,645 | +0.49% |
| 2026-05-22 | 9.97 | 10.14 | 9.93 | 10.13 | 996,719 | +1.50% |
| 2026-05-21 | 9.94 | 10.045 | 9.91 | 9.98 | 693,800 | -0.30% |
| 2026-05-20 | 9.96 | 10.055 | 9.89 | 10.01 | 596,528 | +0.70% |
| 2026-05-19 | 9.95 | 10.01 | 9.89 | 9.94 | 571,213 | -0.50% |
| 2026-05-18 | 9.87 | 10.085 | 9.87 | 9.99 | 561,530 | +1.01% |
| 2026-05-15 | 9.98 | 9.98 | 9.85 | 9.89 | 915,133 | -1.20% |
| 2026-05-14 | 10.11 | 10.15 | 10 | 10.01 | 1,096,759 | -0.20% |
| 2026-05-13 | 10.02 | 10.08 | 10 | 10.03 | 707,400 | -0.30% |
| 2026-05-12 | 10.09 | 10.14 | 10.025 | 10.06 | 708,959 | -0.40% |