Ladder Capital Corp. Cl A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	11.820	11.828	11.722	11.828	7.842	950
2022-02-16	11.825	11.825	11.825	11.825	7.840	100
2022-02-15	11.554	11.692	11.554	11.692	7.752	120
2022-02-09	11.768	11.768	11.768	11.768	7.802	2,100
2022-02-03	11.748	11.758	11.742	11.742	7.785	235
2022-01-28	11.483	11.483	11.483	11.483	7.613	150
2022-01-27	11.540	11.540	11.540	11.540	7.651	60
2022-01-24	11.505	11.505	11.190	11.295	7.488	700
2022-01-21	11.885	11.885	11.840	11.840	7.850	286
2022-01-12	12.217	12.217	12.208	12.208	8.094	304
2022-01-07	12.180	12.180	12.180	12.180	8.075	100
2022-01-05	12.199	12.205	12.199	12.200	8.088	219
2022-01-04	12.295	12.295	12.295	12.295	8.151	200
2021-12-29	12.102	12.102	12.102	12.102	7.891	100
2021-12-23	12.235	12.248	12.225	12.248	7.986	530
2021-12-22	12.091	12.092	12.091	12.092	7.884	500
2021-12-21	11.935	11.935	11.931	11.932	7.780	400
2021-12-17	11.502	11.502	11.502	11.502	7.500	100
2021-12-16	11.550	11.550	11.550	11.550	7.531	100
2021-12-13	11.281	11.282	11.281	11.282	7.356	251
2021-12-03	11.860	11.860	11.859	11.859	7.732	500
2021-11-30	11.390	11.390	11.390	11.390	7.426	135
2021-11-26	11.470	11.470	11.470	11.470	7.479	390
2021-11-24	12.040	12.040	12.040	12.040	7.850	80
2021-11-17	12.170	12.170	12.043	12.043	7.852	8,950
2021-11-10	12.262	12.262	12.262	12.262	7.995	200
2021-11-08	12.298	12.298	12.298	12.298	8.019	24
2021-11-04	12.140	12.140	12.140	12.140	7.916	83
2021-11-03	12.138	12.150	12.138	12.150	7.922	300
2021-11-02	12.055	12.055	12.055	12.055	7.860	950
2021-10-29	12.000	12.000	12.000	12.000	7.824	135

← NewerPage 15 of 15 · 871 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.