Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	10.395	10.395	10.392	10.392	7.690	108
2023-06-05	9.998	9.998	9.911	9.911	7.334	57
2023-06-02	9.905	10.025	9.905	10.025	7.419	935
2023-06-01	9.560	9.560	9.560	9.560	7.074	51
2023-05-26	9.505	9.505	9.505	9.505	7.034	30
2023-05-23	9.878	9.935	9.870	9.870	7.304	770
2023-05-22	9.670	9.725	9.670	9.725	7.197	302
2023-05-19	9.735	9.735	9.625	9.625	7.123	60
2023-05-18	9.588	9.588	9.588	9.588	7.095	100
2023-05-17	9.269	9.350	9.269	9.350	6.919	230
2023-05-16	9.255	9.255	9.255	9.255	6.849	90
2023-05-15	9.288	9.389	9.288	9.389	6.948	110
2023-05-12	9.275	9.275	9.191	9.191	6.801	406
2023-05-11	9.141	9.219	9.141	9.180	6.793	1,217
2023-05-05	9.298	9.300	9.220	9.220	6.823	158
2023-05-03	9.195	9.195	9.195	9.195	6.804	1
2023-05-02	9.282	9.282	9.028	9.099	6.733	268
2023-04-28	9.388	9.388	9.388	9.388	6.947	100
2023-04-25	8.925	8.925	8.925	8.925	6.605	5
2023-04-24	9.169	9.169	9.169	9.169	6.785	11
2023-04-19	9.112	9.115	9.111	9.111	6.742	1,333
2023-04-13	8.955	8.955	8.955	8.955	6.627	50
2023-04-11	8.890	8.915	8.890	8.915	6.597	40
2023-04-06	9.215	9.215	9.215	9.215	6.819	130
2023-04-04	9.430	9.430	9.158	9.158	6.777	30
2023-04-03	9.520	9.520	9.505	9.505	7.034	25
2023-03-29	9.405	9.435	9.405	9.425	6.804	453
2023-03-28	9.375	9.375	9.375	9.375	6.768	71
2023-03-27	9.418	9.418	9.418	9.418	6.799	2,705
2023-03-24	8.905	8.905	8.905	8.905	6.429	51
2023-03-22	9.360	9.360	9.360	9.360	6.758	200
2023-03-20	9.075	9.242	9.075	9.125	6.588	1,363
2023-03-17	9.120	9.230	9.070	9.120	6.584	12,615
2023-03-16	9.070	9.319	9.020	9.239	6.670	14,222
2023-03-15	9.249	9.249	9.138	9.138	6.597	327
2023-03-14	9.911	9.911	9.605	9.605	6.934	2,318
2023-03-13	9.450	9.750	9.378	9.688	6.994	2,354
2023-03-10	10.278	10.278	9.879	9.985	7.209	900
2023-03-09	10.581	10.581	10.581	10.581	7.639	100
2023-03-08	10.750	10.750	10.730	10.730	7.747	475
2023-03-06	11.198	11.198	11.198	11.198	8.084	200
2023-03-03	11.050	11.120	11.050	11.120	8.028	2,294
2023-03-01	11.089	11.089	11.089	11.089	8.006	100
2023-02-28	11.410	11.412	11.410	11.410	8.238	2,100
2023-02-27	11.460	11.481	11.460	11.481	8.289	350
2023-02-24	11.245	11.292	11.240	11.290	8.151	1,001
2023-02-22	11.370	11.370	11.345	11.345	8.191	400
2023-02-21	11.460	11.469	11.402	11.402	8.232	738
2023-02-15	11.449	11.449	11.445	11.445	8.263	275
2023-02-10	11.170	11.188	11.010	11.125	8.032	480
2023-02-08	10.915	10.915	10.915	10.915	7.880	500
2023-02-07	10.988	10.988	10.988	10.988	7.933	2
2023-02-06	11.182	11.182	11.055	11.055	7.981	300
2023-02-03	11.308	11.310	11.308	11.309	8.164	240
2023-02-01	11.190	11.190	11.190	11.190	8.079	1
2023-01-26	11.032	11.032	11.032	11.032	7.965	5
2023-01-20	10.832	10.832	10.832	10.832	7.820	15
2023-01-17	11.065	11.065	10.998	10.998	7.940	950
2023-01-11	10.710	10.710	10.710	10.710	7.732	760
2023-01-06	10.425	10.430	10.425	10.430	7.530	4

← NewerPage 13 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.