Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	10.355	10.355	10.355	10.355	7.476	100
2023-01-03	10.099	10.120	10.099	10.120	7.306	200
2022-12-30	9.990	10.012	9.990	10.012	7.228	1,104
2022-12-29	9.950	10.031	9.950	10.031	7.242	171
2022-12-28	10.162	10.162	10.162	10.162	7.170	40
2022-12-16	10.150	10.150	10.150	10.150	7.162	20
2022-12-15	10.299	10.299	10.299	10.299	7.267	50
2022-12-14	10.569	10.570	10.569	10.570	7.458	24
2022-12-13	10.780	10.780	10.780	10.780	7.607	120
2022-12-07	10.580	10.580	10.580	10.580	7.465	5
2022-12-06	10.625	10.625	10.625	10.625	7.497	30
2022-11-17	10.735	10.735	10.735	10.735	7.575	200
2022-11-15	10.940	10.940	10.940	10.940	7.719	100
2022-11-11	11.105	11.105	11.105	11.105	7.836	100
2022-11-10	11.155	11.235	11.155	11.235	7.928	404
2022-11-09	10.855	10.855	10.855	10.855	7.659	100
2022-11-03	10.502	10.502	10.502	10.502	7.410	396
2022-11-01	10.900	10.900	10.900	10.900	7.691	200
2022-10-31	10.530	10.685	10.491	10.685	7.540	858
2022-10-14	9.735	9.735	9.735	9.735	6.869	125
2022-10-13	9.255	9.255	9.255	9.255	6.530	120
2022-10-12	9.370	9.370	9.370	9.370	6.612	41
2022-10-04	9.725	9.725	9.725	9.725	6.862	78
2022-10-03	8.760	9.065	8.760	9.065	6.396	509
2022-09-30	9.065	9.065	9.065	9.065	6.396	828
2022-09-29	9.218	9.218	8.785	8.785	6.199	607
2022-09-27	9.749	9.749	9.620	9.620	6.625	36
2022-09-16	10.845	10.981	10.845	10.981	7.563	212
2022-09-15	11.110	11.110	11.110	11.110	7.652	2,450
2022-09-09	11.010	11.012	11.010	11.011	7.583	300
2022-08-30	11.407	11.407	11.407	11.407	7.857	200
2022-08-25	11.438	11.438	11.438	11.438	7.878	200
2022-08-23	11.267	11.267	11.267	11.267	7.760	100
2022-08-11	11.488	11.488	11.488	11.488	7.913	1,451
2022-08-04	11.405	11.405	11.405	11.405	7.855	600
2022-08-01	11.741	11.741	11.741	11.741	8.086	100
2022-07-28	11.605	11.605	11.605	11.605	7.993	200
2022-07-22	11.144	11.144	11.144	11.144	7.675	200
2022-07-21	11.185	11.185	11.185	11.185	7.704	3
2022-07-18	10.837	10.837	10.837	10.837	7.464	200
2022-07-06	10.708	10.709	10.708	10.709	7.376	3
2022-06-30	10.332	10.332	10.332	10.332	7.116	400
2022-06-27	11.160	11.195	11.087	11.087	7.485	370
2022-06-21	10.395	10.400	10.395	10.400	7.021	3
2022-06-17	9.735	9.735	9.735	9.735	6.572	109
2022-06-16	9.558	9.628	9.460	9.588	6.473	2,737
2022-06-15	9.865	9.865	9.865	9.865	6.660	50
2022-06-13	10.258	10.258	10.208	10.208	6.891	59
2022-05-26	11.325	11.325	11.325	11.325	7.645	180
2022-05-25	11.159	11.159	11.159	11.159	7.533	10
2022-05-23	11.165	11.165	11.165	11.165	7.537	1
2022-05-19	11.200	11.200	11.200	11.200	7.561	100
2022-05-16	11.312	11.418	11.312	11.418	7.708	653
2022-05-10	11.132	11.132	11.132	11.132	7.515	92
2022-05-09	11.045	11.045	11.045	11.045	7.456	1
2022-05-06	11.440	11.440	11.400	11.400	7.696	101
2022-04-26	11.874	11.874	11.874	11.874	8.016	426
2022-04-11	11.802	11.802	11.802	11.802	7.967	80
2022-03-01	11.155	11.155	11.155	11.155	7.395	32
2022-02-24	10.965	10.965	10.965	10.965	7.270	110

← NewerPage 14 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.