Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	11.370	11.490	11.370	11.400	9.958	200
2025-03-31	11.204	11.398	11.204	11.385	9.945	281
2025-03-28	11.445	11.445	11.442	11.445	9.797	500
2025-03-27	11.610	11.610	11.505	11.505	9.848	170
2025-03-26	11.515	11.515	11.515	11.515	9.857	100
2025-03-25	11.560	11.589	11.559	11.589	9.920	1,913
2025-03-24	11.580	11.618	11.528	11.590	9.921	15,381
2025-03-21	11.370	11.540	11.370	11.540	9.878	9
2025-03-20	11.660	11.670	11.650	11.650	9.972	45
2025-03-19	11.680	11.680	11.645	11.645	9.968	98
2025-03-18	11.619	11.649	11.619	11.648	9.971	455
2025-03-17	11.590	11.620	11.578	11.620	9.946	890
2025-03-14	11.595	11.595	11.595	11.595	9.925	49
2025-03-12	11.510	11.556	11.419	11.449	9.800	343
2025-03-11	11.760	11.760	11.585	11.585	9.916	483
2025-03-10	11.765	11.765	11.765	11.765	10.071	100
2025-03-07	11.822	11.822	11.741	11.741	10.050	126
2025-03-06	11.609	11.609	11.609	11.609	9.937	100
2025-03-04	11.655	11.665	11.605	11.665	9.985	6,342
2025-03-03	11.790	11.839	11.790	11.839	10.134	42
2025-02-28	11.821	11.821	11.760	11.775	10.079	252
2025-02-27	11.678	11.678	11.675	11.675	9.993	32
2025-02-25	11.680	11.709	11.645	11.709	10.023	263
2025-02-24	11.620	11.661	11.550	11.661	9.981	6
2025-02-21	11.555	11.555	11.555	11.555	9.891	1
2025-02-19	11.592	11.631	11.592	11.631	9.956	53
2025-02-18	11.580	11.580	11.580	11.580	9.912	4
2025-02-14	11.625	11.625	11.595	11.595	9.925	767
2025-02-13	11.535	11.555	11.535	11.539	9.877	222
2025-02-12	11.472	11.472	11.449	11.459	9.808	289
2025-02-11	11.730	11.730	11.730	11.730	10.041	179
2025-02-10	11.850	11.850	11.725	11.725	10.036	849
2025-02-07	11.560	11.662	11.560	11.662	9.982	342
2025-02-06	11.248	11.531	11.240	11.531	9.870	840
2025-02-03	11.050	11.071	11.030	11.050	9.458	433
2025-01-31	11.211	11.211	11.211	11.211	9.596	350
2025-01-28	11.250	11.310	11.250	11.300	9.672	272
2025-01-27	11.070	11.249	11.070	11.171	9.562	70
2025-01-24	11.015	11.115	11.015	11.115	9.514	150
2025-01-23	11.052	11.052	11.052	11.052	9.460	25
2025-01-22	11.185	11.185	11.171	11.171	9.562	24
2025-01-21	11.236	11.236	11.145	11.145	9.540	1,306
2025-01-17	11.220	11.229	11.180	11.180	9.570	203
2025-01-16	11.060	11.060	11.060	11.060	9.467	38
2025-01-15	11.120	11.120	11.120	11.120	9.518	90
2025-01-14	10.898	10.901	10.890	10.901	9.331	104
2025-01-13	10.694	10.738	10.694	10.710	9.167	363
2025-01-10	10.870	10.870	10.750	10.779	9.226	1,609
2025-01-08	11.050	11.050	11.000	11.000	9.416	351
2025-01-07	11.168	11.168	11.095	11.095	9.497	133
2025-01-06	11.290	11.290	11.205	11.229	9.612	446
2025-01-03	11.170	11.280	11.170	11.260	9.638	958
2025-01-02	11.210	11.225	11.140	11.140	9.536	356
2024-12-31	11.140	11.170	11.140	11.170	9.561	325
2024-12-30	11.139	11.225	11.139	11.225	9.411	250
2024-12-27	11.429	11.429	11.300	11.300	9.474	183
2024-12-24	11.335	11.335	11.335	11.335	9.504	4
2024-12-23	11.310	11.310	11.250	11.250	9.432	31
2024-12-20	11.030	11.340	11.030	11.340	9.508	104
2024-12-19	11.245	11.285	11.245	11.279	9.457	5,040

← NewerPage 7 of 15 · 872 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.