Ladder Capital Corp. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 10.989 | 10.989 | 10.989 | 10.989 | 8.852 | 1 |
| 2024-06-11 | 10.745 | 10.760 | 10.745 | 10.760 | 8.668 | 199 |
| 2024-06-10 | 10.831 | 10.831 | 10.831 | 10.831 | 8.725 | 1 |
| 2024-06-07 | 10.810 | 10.870 | 10.810 | 10.870 | 8.756 | 5 |
| 2024-06-06 | 11.059 | 11.059 | 11.059 | 11.059 | 8.908 | 27 |
| 2024-06-05 | 11.055 | 11.055 | 11.055 | 11.055 | 8.905 | 3 |
| 2024-06-04 | 11.170 | 11.170 | 11.085 | 11.085 | 8.930 | 10 |
| 2024-06-03 | 11.270 | 11.280 | 11.196 | 11.250 | 9.063 | 649 |
| 2024-05-31 | 11.115 | 11.115 | 11.115 | 11.115 | 8.954 | 50 |
| 2024-05-30 | 10.900 | 10.938 | 10.900 | 10.930 | 8.805 | 4,971 |
| 2024-05-29 | 10.776 | 10.776 | 10.715 | 10.718 | 8.634 | 395 |
| 2024-05-28 | 11.100 | 11.110 | 11.065 | 11.065 | 8.913 | 5 |
| 2024-05-24 | 11.158 | 11.163 | 11.040 | 11.050 | 8.901 | 63 |
| 2024-05-23 | 11.071 | 11.071 | 11.071 | 11.071 | 8.918 | 100 |
| 2024-05-22 | 11.380 | 11.380 | 11.310 | 11.320 | 9.119 | 230 |
| 2024-05-21 | 11.340 | 11.340 | 11.340 | 11.340 | 9.135 | 1 |
| 2024-05-20 | 11.475 | 11.478 | 11.462 | 11.478 | 9.246 | 2,120 |
| 2024-05-17 | 11.440 | 11.720 | 11.440 | 11.475 | 9.244 | 2,097 |
| 2024-05-16 | 11.342 | 11.345 | 11.342 | 11.345 | 9.139 | 101 |
| 2024-05-15 | 11.365 | 11.365 | 11.330 | 11.340 | 9.135 | 16 |
| 2024-05-14 | 11.305 | 11.305 | 11.305 | 11.305 | 9.107 | 100 |
| 2024-05-13 | 11.220 | 11.245 | 11.172 | 11.172 | 9.000 | 224 |
| 2024-05-10 | 11.178 | 11.178 | 11.178 | 11.178 | 9.005 | 75 |
| 2024-05-09 | 11.165 | 11.165 | 11.160 | 11.160 | 8.990 | 34 |
| 2024-05-08 | 11.061 | 11.061 | 11.061 | 11.061 | 8.910 | 500 |
| 2024-05-07 | 11.148 | 11.148 | 11.120 | 11.120 | 8.958 | 64 |
| 2024-05-02 | 11.050 | 11.050 | 11.050 | 11.050 | 8.901 | 135 |
| 2024-05-01 | 10.911 | 10.940 | 10.911 | 10.940 | 8.813 | 105 |
| 2024-04-30 | 10.875 | 10.875 | 10.875 | 10.875 | 8.760 | 40 |
| 2024-04-29 | 11.085 | 11.085 | 11.085 | 11.085 | 8.930 | 18 |
| 2024-04-26 | 10.943 | 11.000 | 10.943 | 11.000 | 8.861 | 700 |
| 2024-04-25 | 10.570 | 10.828 | 10.570 | 10.828 | 8.723 | 136 |
| 2024-04-24 | 10.560 | 10.560 | 10.462 | 10.462 | 8.428 | 2,727 |
| 2024-04-23 | 10.599 | 10.599 | 10.599 | 10.599 | 8.538 | 100 |
| 2024-04-22 | 10.490 | 10.490 | 10.490 | 10.490 | 8.450 | 95 |
| 2024-04-18 | 10.308 | 10.335 | 10.308 | 10.335 | 8.325 | 200 |
| 2024-04-17 | 10.282 | 10.282 | 10.259 | 10.259 | 8.264 | 1,700 |
| 2024-04-16 | 10.291 | 10.291 | 10.215 | 10.270 | 8.273 | 126 |
| 2024-04-15 | 10.590 | 10.590 | 10.435 | 10.445 | 8.414 | 138 |
| 2024-04-12 | 10.578 | 10.578 | 10.578 | 10.578 | 8.521 | 47 |
| 2024-04-11 | 10.465 | 10.465 | 10.465 | 10.465 | 8.430 | 52 |
| 2024-04-10 | 10.678 | 10.690 | 10.500 | 10.500 | 8.458 | 349 |
| 2024-04-09 | 10.898 | 10.898 | 10.898 | 10.898 | 8.779 | 50 |
| 2024-04-08 | 10.909 | 10.909 | 10.880 | 10.885 | 8.768 | 1,391 |
| 2024-04-05 | 10.690 | 10.810 | 10.690 | 10.810 | 8.708 | 112 |
| 2024-04-03 | 10.850 | 10.850 | 10.850 | 10.850 | 8.740 | 200 |
| 2024-04-02 | 10.775 | 10.775 | 10.775 | 10.775 | 8.680 | 42 |
| 2024-03-27 | 10.880 | 10.880 | 10.880 | 10.880 | 8.764 | 21 |
| 2024-03-26 | 11.030 | 11.050 | 10.950 | 10.950 | 8.636 | 151 |
| 2024-03-25 | 11.145 | 11.170 | 11.135 | 11.135 | 8.781 | 893 |
| 2024-03-22 | 11.320 | 11.320 | 11.115 | 11.115 | 8.766 | 398 |
| 2024-03-21 | 11.210 | 11.300 | 11.210 | 11.210 | 8.841 | 203 |
| 2024-03-20 | 11.139 | 11.139 | 11.138 | 11.138 | 8.784 | 240 |
| 2024-03-18 | 10.950 | 10.995 | 10.923 | 10.923 | 8.614 | 1,704 |
| 2024-03-15 | 10.885 | 10.885 | 10.885 | 10.885 | 8.584 | 300 |
| 2024-03-13 | 10.970 | 10.970 | 10.970 | 10.970 | 8.651 | 1 |
| 2024-03-12 | 10.977 | 10.990 | 10.925 | 10.925 | 8.616 | 7 |
| 2024-03-08 | 11.030 | 11.070 | 11.030 | 11.070 | 8.730 | 6 |
| 2024-03-07 | 10.940 | 10.940 | 10.910 | 10.920 | 8.612 | 2 |
| 2024-03-06 | 10.831 | 10.831 | 10.795 | 10.795 | 8.513 | 520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.2300 USD |
| 2026-06-30 | 0.2300 USD |
| 2026-03-31 | 0.2300 USD |
| 2025-12-30 | 0.2300 USD |
| 2025-09-30 | 0.2300 USD |
| 2025-06-27 | 0.2300 USD |
| 2025-03-31 | 0.2300 USD |
| 2024-12-31 | 0.2300 USD |
| 2024-09-30 | 0.2300 USD |
| 2024-06-28 | 0.2300 USD |
| 2024-03-27 | 0.2300 USD |
| 2023-12-28 | 0.2300 USD |
| 2023-09-28 | 0.2300 USD |
| 2023-06-29 | 0.2300 USD |
| 2023-03-30 | 0.2300 USD |
| 2022-12-29 | 0.2300 USD |
| 2022-09-29 | 0.2300 USD |
| 2022-06-29 | 0.2200 USD |
| 2022-03-30 | 0.2000 USD |
| 2021-12-30 | 0.2000 USD |
| 2021-09-29 | 0.2000 USD |
| 2021-06-29 | 0.2000 USD |
| 2021-03-30 | 0.2000 USD |
| 2020-12-30 | 0.2000 USD |
| 2020-09-09 | 0.2000 USD |
| 2020-06-09 | 0.2000 USD |
| 2020-03-09 | 0.3400 USD |
| 2019-12-09 | 0.3400 USD |
| 2019-09-09 | 0.3400 USD |
| 2019-06-07 | 0.3400 USD |
| 2019-03-08 | 0.3400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.