Advertisement
U.S. markets open in 5 hours 25 minutes

Ladder Capital Corp (LADR)

NYSE - NYSE Delayed Price. Currency in USD
10.97+0.27 (+2.52%)
At close: 04:00PM EDT
10.98 +0.01 (+0.09%)
After hours: 06:43PM EDT
  • Dividend

    LADR announced a cash dividend of 0.23 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202410.7910.9710.7210.9710.97515,800
Mar 27, 20240.23 Dividend
Mar 26, 202411.1711.1710.8910.9310.70470,100
Mar 25, 202411.1311.2111.0411.0610.83409,300
Mar 22, 202411.3011.3311.0211.0510.82435,300
Mar 21, 202411.1811.3211.1611.2911.05625,100
Mar 20, 202410.9311.2410.9011.1710.93452,000
Mar 19, 202410.8710.9610.8310.9310.70430,400
Mar 18, 202410.9711.0210.8810.9010.67497,900
Mar 15, 202410.7411.0310.7411.0110.781,045,800
Mar 14, 202410.9410.9710.7610.8110.58580,100
Mar 13, 202411.0311.1210.9310.9710.74824,000
Mar 12, 202410.9811.0610.9011.0510.82438,600
Mar 11, 202410.9211.0310.8910.9710.74359,400
Mar 08, 202410.9911.1110.8910.9410.71562,000
Mar 07, 202410.7910.9410.7910.9010.67606,300
Mar 06, 202410.8510.8610.7310.7810.55406,500
Mar 05, 202410.7010.8310.7010.7610.53655,700
Mar 04, 202410.7910.7910.6510.6810.46823,200
Mar 01, 202410.8310.9010.7210.8310.60896,600
Feb 29, 202410.5910.8510.5610.8110.581,154,600
Feb 28, 202410.4410.5210.3710.4510.23352,700
Feb 27, 202410.6110.6610.4210.5010.28403,200
Feb 26, 202410.5410.7210.5010.5310.31721,200
Feb 23, 202410.6210.7110.5510.6110.39374,400
Feb 22, 202410.5710.6210.5110.6010.38475,100
Feb 21, 202410.5010.5910.4510.5810.36488,100
Feb 20, 202410.5910.6710.5110.5310.31577,200
Feb 16, 202410.6510.7910.5810.7010.47594,200
Feb 15, 202410.5110.8610.5110.7710.54801,800
Feb 14, 202410.3210.4810.2910.4410.22749,400
Feb 13, 202410.3810.4010.1010.189.97921,300
Feb 12, 202410.6410.7810.6410.6410.42971,100
Feb 09, 202410.5510.7110.4310.6710.451,166,800
Feb 08, 202410.4510.8310.4210.6710.451,246,500
Feb 07, 202410.7610.7610.4310.5810.361,158,900
Feb 06, 202410.7710.8610.6910.7710.54505,500
Feb 05, 202410.6810.8710.5610.8010.571,144,400
Feb 02, 202410.8910.9110.7710.7910.56533,200
Feb 01, 202410.9911.1210.8011.0710.84703,500
Jan 31, 202411.3911.4410.9310.9310.70670,400
Jan 30, 202411.5211.5711.3811.4111.17494,000
Jan 29, 202411.4811.6111.4511.5611.32391,900
Jan 26, 202411.5211.5711.4711.5011.26332,500
Jan 25, 202411.5111.5811.3111.4411.20659,400
Jan 24, 202411.6011.6011.3511.3611.12342,600
Jan 23, 202411.5211.6011.4311.4911.25345,700
Jan 22, 202411.5211.6111.4111.4711.23360,600
Jan 19, 202411.4611.4811.2411.4311.19630,800
Jan 18, 202411.2211.3411.1011.3311.09627,100
Jan 17, 202411.0311.2311.0311.1810.94561,400
Jan 16, 202411.1911.2411.0811.2210.98758,700
Jan 12, 202411.4611.5011.2511.2811.04467,900
Jan 11, 202411.4911.4911.2711.3111.07585,100
Jan 10, 202411.3311.5311.3311.5311.29745,900
Jan 09, 202411.3011.3611.1811.2811.042,163,500
Jan 08, 202411.3211.4611.2611.4411.20617,400
Jan 05, 202411.1911.4311.1511.3011.06496,700
Jan 04, 202411.2511.3411.2011.2310.99464,200
Jan 03, 202411.2811.3811.1311.2310.99693,200
Jan 02, 202411.4111.5611.3311.3711.131,305,400
Dec 29, 202311.6711.6711.4911.5111.27643,200
Dec 28, 202311.6311.7411.6011.6511.40557,500
Dec 28, 20230.23 Dividend
Dec 27, 202311.9311.9711.8711.9211.44541,300
Dec 26, 202311.8812.0011.8311.9511.47342,400
Dec 22, 202311.8711.9511.7611.8111.34459,300
Dec 21, 202311.7511.8411.6811.8411.37522,600
Dec 20, 202311.6211.9311.5811.6711.20922,000
Dec 19, 202311.4811.6911.4811.6411.18636,700
Dec 18, 202311.4311.5711.3511.4611.00713,000
Dec 15, 202311.5911.5911.3011.3910.941,441,100
Dec 14, 202311.7311.9211.4611.5911.131,294,200
Dec 13, 202311.3111.6811.1611.6111.15662,400
Dec 12, 202311.3011.3811.2111.2410.79735,500
Dec 11, 202311.1811.3211.1711.2710.82578,500
Dec 08, 202311.1611.3011.1411.2210.77339,100
Dec 07, 202311.0511.2010.9711.1910.74467,300
Dec 06, 202311.3711.4711.0011.0210.58661,200
Dec 05, 202311.3511.4911.2611.3010.85362,400
Dec 04, 202311.3711.5311.3711.4210.96442,400
Dec 01, 202311.2111.4811.1511.4811.02604,500
Nov 30, 202311.1911.2911.1511.2110.76768,100
Nov 29, 202311.0711.2611.0711.1910.741,055,700
Nov 28, 202310.9610.9610.8510.9210.481,251,900
Nov 27, 202311.0111.0610.9210.9910.55774,900
Nov 24, 202311.0411.2211.0011.0510.61276,500
Nov 22, 202311.0911.1310.9911.0110.57416,300
Nov 21, 202311.0411.1010.9810.9810.54283,400
Nov 20, 202311.0611.1910.9911.0810.64690,000
Nov 17, 202311.0011.0810.8411.0210.58952,000
Nov 16, 202311.4011.4110.8410.8510.42775,600
Nov 15, 202311.1511.4111.0511.4010.941,051,800
Nov 14, 202310.7511.2610.7111.2510.801,309,600
Nov 13, 202310.3710.4310.3410.409.98215,900
Nov 10, 202310.4410.4910.3510.4510.03356,200
Nov 09, 202310.5210.5410.3010.359.94484,100
Nov 08, 202310.5010.5210.3810.4210.00610,400
Nov 07, 202310.4710.5210.3710.5110.09316,400
Nov 06, 202310.6410.6710.4810.5010.08349,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...