Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.025	11.190	10.780	11.190	10.196	120
2025-10-22	11.060	11.080	10.980	10.980	10.004	14
2025-10-21	10.831	10.950	10.831	10.940	9.968	512
2025-10-20	10.699	10.785	10.699	10.785	9.827	234
2025-10-17	10.621	10.647	10.570	10.647	9.701	802
2025-10-16	10.670	10.670	10.520	10.520	9.585	615
2025-10-15	10.810	10.810	10.810	10.810	9.850	5
2025-10-14	10.570	10.729	10.570	10.721	9.769	564
2025-10-13	10.490	10.540	10.490	10.540	9.604	121
2025-10-10	10.528	10.528	10.378	10.429	9.502	97
2025-10-09	10.468	10.480	10.382	10.385	9.462	8,239
2025-10-08	10.560	10.570	10.560	10.570	9.631	116
2025-10-07	10.419	10.419	10.419	10.419	9.493	2
2025-10-06	10.552	10.690	10.465	10.465	9.535	835
2025-10-03	10.750	10.830	10.689	10.719	9.766	104
2025-10-02	10.930	10.930	10.719	10.729	9.776	147
2025-10-01	10.795	10.800	10.755	10.759	9.803	5,279
2025-09-30	10.940	10.950	10.878	10.885	9.918	48
2025-09-29	11.430	11.430	11.309	11.310	10.096	5,134
2025-09-26	11.320	11.415	11.320	11.415	10.189	41
2025-09-25	11.289	11.289	11.289	11.289	10.077	40
2025-09-24	11.230	11.230	11.230	11.230	10.024	95
2025-09-23	11.278	11.311	11.275	11.298	10.085	906
2025-09-22	11.318	11.318	11.295	11.295	10.082	1,548
2025-09-19	11.325	11.325	11.325	11.325	10.109	100
2025-09-18	11.367	11.367	11.325	11.325	10.109	203
2025-09-17	11.468	11.468	11.460	11.460	10.229	37
2025-09-15	11.690	11.690	11.501	11.501	10.266	3,186
2025-09-11	11.760	11.835	11.760	11.835	10.564	104
2025-09-10	11.775	11.800	11.775	11.775	10.511	200
2025-09-09	11.771	11.790	11.765	11.765	10.502	672
2025-09-08	11.770	11.810	11.760	11.795	10.529	73
2025-09-05	11.775	11.815	11.775	11.799	10.532	1,215
2025-09-02	11.660	11.660	11.660	11.660	10.408	5
2025-08-28	11.550	11.550	11.460	11.460	10.229	152
2025-08-27	11.501	11.501	11.501	11.501	10.266	200
2025-08-26	11.442	11.479	11.440	11.475	10.243	305
2025-08-22	11.380	11.470	11.240	11.470	10.238	541
2025-08-21	11.200	11.200	11.175	11.180	9.979	14,088
2025-08-20	11.180	11.311	11.180	11.311	10.096	490
2025-08-19	11.205	11.205	11.205	11.205	10.002	129
2025-08-18	11.221	11.221	11.221	11.221	10.016	200
2025-08-14	11.265	11.265	11.161	11.210	10.006	335
2025-08-13	11.240	11.319	11.240	11.319	10.103	131
2025-08-12	11.145	11.145	11.140	11.145	9.948	12,400
2025-08-11	11.120	11.120	11.120	11.120	9.926	100
2025-08-08	11.110	11.110	11.110	11.110	9.917	31
2025-08-07	11.070	11.070	11.070	11.070	9.881	1
2025-08-05	10.971	10.989	10.925	10.940	9.765	53
2025-08-04	10.870	11.025	10.870	11.025	9.841	1,049
2025-07-31	10.980	10.980	10.935	10.935	9.761	435
2025-07-30	11.092	11.095	11.090	11.095	9.904	1,954
2025-07-29	11.081	11.081	11.081	11.081	9.891	500
2025-07-28	11.200	11.200	11.099	11.105	9.913	2,157
2025-07-25	11.135	11.135	11.045	11.045	9.859	61
2025-07-24	11.150	11.391	11.150	11.391	10.168	511
2025-07-23	11.070	11.105	11.070	11.078	9.888	164
2025-07-21	11.010	11.010	10.965	10.971	9.793	335
2025-07-18	11.025	11.039	11.025	11.035	9.850	15,876
2025-07-17	11.136	11.215	11.136	11.215	10.011	81

← NewerPage 5 of 15 · 870 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.