Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.791	9.929	9.791	9.929	7.679	825
2023-10-27	9.455	9.455	9.455	9.455	7.313	200
2023-10-26	9.346	9.409	9.319	9.409	7.277	250
2023-10-24	9.199	9.199	9.199	9.199	7.115	250
2023-10-19	9.721	9.721	9.721	9.721	7.519	99
2023-10-18	9.941	9.941	9.941	9.941	7.689	90
2023-10-12	10.191	10.191	10.122	10.122	7.829	300
2023-10-10	9.925	9.925	9.925	9.925	7.676	1
2023-10-09	9.909	9.909	9.909	9.909	7.664	300
2023-10-04	9.510	9.605	9.510	9.605	7.429	399
2023-10-02	10.170	10.170	9.895	9.895	7.653	1,512
2023-09-28	10.165	10.165	10.165	10.165	7.862	60
2023-09-27	10.318	10.318	10.318	10.318	7.802	100
2023-09-25	10.519	10.595	10.519	10.595	8.012	12
2023-09-21	10.601	10.648	10.541	10.541	7.971	4,252
2023-09-20	10.920	10.920	10.920	10.920	8.258	100
2023-09-19	10.921	10.921	10.921	10.921	8.258	1,500
2023-09-15	10.868	10.868	10.868	10.868	8.218	400
2023-09-14	10.891	10.891	10.891	10.891	8.236	3,233
2023-09-11	10.981	10.981	10.981	10.981	8.304	20
2023-09-06	10.655	10.655	10.641	10.641	8.047	547
2023-09-05	10.872	10.872	10.872	10.872	8.221	100
2023-09-01	11.025	11.025	11.025	11.025	8.337	100
2023-08-29	10.889	10.889	10.889	10.889	8.234	300
2023-08-25	10.525	10.525	10.469	10.469	7.917	120
2023-08-24	10.531	10.581	10.531	10.581	8.001	60
2023-08-23	10.318	10.429	10.318	10.425	7.883	700
2023-08-21	10.261	10.315	10.261	10.315	7.800	50
2023-08-18	10.295	10.295	10.295	10.295	7.785	100
2023-08-17	10.315	10.315	10.231	10.231	7.737	288
2023-08-15	10.481	10.531	10.481	10.489	7.932	1,399
2023-08-10	10.915	10.915	10.879	10.879	8.226	46
2023-08-07	10.969	10.969	10.969	10.969	8.295	500
2023-08-04	10.880	10.880	10.880	10.880	8.227	99
2023-08-03	10.649	10.649	10.649	10.649	8.053	500
2023-08-02	10.745	10.792	10.745	10.792	8.161	400
2023-08-01	10.877	10.877	10.775	10.775	8.148	300
2023-07-31	10.989	10.989	10.989	10.989	8.310	100
2023-07-27	11.242	11.242	11.242	11.242	8.501	100
2023-07-26	11.450	11.450	11.450	11.450	8.658	95
2023-07-24	11.489	11.489	11.489	11.489	8.688	10
2023-07-21	11.409	11.409	11.409	11.409	8.627	100
2023-07-20	11.725	11.725	11.600	11.600	8.772	449
2023-07-18	11.455	11.460	11.392	11.392	8.615	460
2023-07-17	11.349	11.349	11.349	11.349	8.582	500
2023-07-12	11.195	11.219	11.148	11.148	8.430	300
2023-07-11	11.005	11.005	11.005	11.005	8.322	91
2023-07-10	10.949	10.949	10.919	10.919	8.257	300
2023-07-07	10.745	10.745	10.745	10.745	8.125	100
2023-07-06	10.541	10.541	10.492	10.492	7.934	700
2023-07-05	10.781	10.782	10.755	10.755	8.133	403
2023-06-29	10.660	10.660	10.660	10.660	8.061	300
2023-06-28	10.750	10.750	10.750	10.750	7.955	48
2023-06-27	10.660	10.660	10.660	10.660	7.889	107
2023-06-26	10.499	10.499	10.499	10.499	7.769	5
2023-06-22	10.509	10.509	10.509	10.509	7.777	150
2023-06-21	10.702	10.722	10.702	10.722	7.934	400
2023-06-20	10.560	10.560	10.560	10.560	7.815	1
2023-06-16	10.825	10.825	10.825	10.825	8.011	82
2023-06-13	10.635	10.635	10.635	10.635	7.870	1

← NewerPage 12 of 15 · 871 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.