Ladder Capital Corp. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	10.831	10.831	10.795	10.795	8.513	520
2024-03-05	10.741	10.789	10.741	10.789	8.508	129
2024-03-01	10.870	10.900	10.820	10.900	8.596	4
2024-02-29	10.635	10.635	10.635	10.635	8.387	13
2024-02-27	10.565	10.565	10.529	10.529	8.303	221
2024-02-21	10.480	10.540	10.480	10.540	8.312	2
2024-02-20	10.631	10.670	10.528	10.528	8.303	334
2024-02-15	10.680	10.735	10.620	10.735	8.466	203
2024-02-14	10.380	10.398	10.320	10.398	8.200	347
2024-02-13	10.338	10.338	10.222	10.222	8.061	1,467
2024-02-12	10.738	10.738	10.738	10.738	8.468	100
2024-02-08	10.530	10.695	10.530	10.695	8.434	22
2024-02-07	10.490	10.499	10.490	10.499	8.280	900
2024-02-06	10.750	10.750	10.730	10.730	8.462	2
2024-02-05	10.660	10.660	10.660	10.660	8.407	1
2024-02-02	10.990	10.990	10.990	10.990	8.667	1
2024-02-01	10.868	10.868	10.815	10.815	8.529	360
2024-01-31	11.191	11.300	11.191	11.209	8.840	1,904
2024-01-29	11.485	11.485	11.485	11.485	9.057	225
2024-01-26	11.480	11.480	11.480	11.480	9.054	3
2024-01-25	11.540	11.540	11.450	11.450	9.030	18
2024-01-24	11.459	11.459	11.459	11.459	9.037	1
2024-01-19	11.292	11.292	11.292	11.292	8.905	22
2024-01-18	11.230	11.230	11.110	11.110	8.762	51
2024-01-17	11.179	11.179	11.175	11.175	8.813	901
2024-01-16	11.130	11.231	11.101	11.175	8.813	1,486
2024-01-09	11.307	11.307	11.307	11.307	8.917	217
2024-01-08	11.320	11.335	11.320	11.335	8.939	233
2024-01-03	11.204	11.319	11.204	11.240	8.864	205
2024-01-02	11.499	11.499	11.499	11.499	9.068	100
2023-12-29	11.640	11.640	11.545	11.571	9.125	1,011
2023-12-28	11.719	11.719	11.631	11.640	9.180	1,279
2023-12-27	11.883	11.932	11.883	11.932	9.229	1,183
2023-12-21	11.745	11.745	11.745	11.745	9.084	83
2023-12-20	11.741	11.819	11.741	11.819	9.141	102
2023-12-19	11.575	11.665	11.575	11.665	9.022	508
2023-12-18	11.480	11.558	11.480	11.539	8.925	497
2023-12-15	11.539	11.565	11.539	11.565	8.945	60
2023-12-11	11.195	11.195	11.195	11.195	8.659	190
2023-12-06	11.400	11.400	11.052	11.052	8.548	101
2023-12-04	11.469	11.469	11.469	11.469	8.870	232
2023-12-01	11.335	11.335	11.335	11.335	8.767	7
2023-11-30	11.251	11.260	11.230	11.230	8.686	421
2023-11-29	11.211	11.211	11.211	11.211	8.671	1,100
2023-11-28	10.879	10.879	10.879	10.879	8.414	100
2023-11-27	11.051	11.051	10.969	10.969	8.484	600
2023-11-22	11.050	11.050	11.036	11.036	8.535	1,415
2023-11-21	11.025	11.025	11.025	11.025	8.527	1
2023-11-20	11.019	11.119	11.019	11.119	8.600	1,299
2023-11-16	11.195	11.195	11.195	11.195	8.659	1
2023-11-15	11.351	11.351	11.342	11.342	8.772	531
2023-11-14	11.029	11.029	11.029	11.029	8.530	250
2023-11-10	10.408	10.408	10.408	10.408	8.050	50
2023-11-09	10.495	10.495	10.495	10.495	8.117	3
2023-11-08	10.381	10.381	10.379	10.379	8.027	136
2023-11-06	10.521	10.549	10.521	10.549	8.159	325
2023-11-03	10.640	10.719	10.618	10.618	8.212	1,911
2023-11-02	10.410	10.457	10.410	10.450	8.082	1,300
2023-11-01	10.155	10.155	10.155	10.155	7.854	100
2023-10-31	10.179	10.179	10.085	10.085	7.800	290

← NewerPage 11 of 15 · 873 trading daysOlder →

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.