Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	11.675	11.675	11.675	11.675	9.789	100
2024-12-17	11.801	11.801	11.752	11.752	9.853	175
2024-12-16	11.820	11.949	11.760	11.949	10.018	402
2024-12-13	11.990	11.990	11.990	11.990	10.053	4
2024-12-12	11.920	12.070	11.920	12.012	10.071	200
2024-12-11	12.021	12.021	12.021	12.021	10.079	1
2024-12-10	11.960	11.960	11.852	11.955	10.023	351
2024-12-09	11.850	12.010	11.850	12.010	10.070	29
2024-12-06	11.840	11.848	11.758	11.758	9.858	4,486
2024-12-05	11.746	11.800	11.746	11.760	9.860	533
2024-12-04	11.760	11.840	11.760	11.795	9.889	456
2024-12-03	11.840	11.840	11.800	11.800	9.894	20
2024-12-02	11.870	11.970	11.825	11.959	10.027	569
2024-11-29	11.941	11.941	11.941	11.941	10.012	90
2024-11-27	11.980	12.019	11.970	11.980	10.044	1,509
2024-11-26	11.758	11.895	11.698	11.895	9.973	630
2024-11-25	11.841	11.841	11.770	11.770	9.868	200
2024-11-22	11.825	11.825	11.811	11.811	9.903	5,631
2024-11-21	11.610	11.770	11.610	11.770	9.868	870
2024-11-20	11.650	11.650	11.555	11.620	9.743	216
2024-11-18	11.615	11.685	11.612	11.685	9.797	1,392
2024-11-15	11.695	11.695	11.635	11.635	9.755	238
2024-11-13	11.709	11.709	11.709	11.709	9.817	39
2024-11-12	11.679	11.679	11.671	11.671	9.785	831
2024-11-11	11.901	11.955	11.890	11.900	9.977	996
2024-11-08	11.802	11.802	11.802	11.802	9.895	500
2024-11-06	11.485	11.485	11.455	11.455	9.604	325
2024-11-05	11.221	11.221	11.221	11.221	9.408	14
2024-11-04	11.480	11.480	11.341	11.341	9.509	109
2024-11-01	11.530	11.530	11.378	11.378	9.540	91
2024-10-31	11.313	11.475	11.313	11.459	9.608	5,261
2024-10-28	11.291	11.291	11.256	11.256	9.437	257
2024-10-25	11.430	11.440	11.430	11.430	9.584	309
2024-10-24	11.156	11.295	11.059	11.263	9.443	2,802
2024-10-23	10.985	10.985	10.939	10.939	9.171	994
2024-10-22	10.960	10.960	10.922	10.924	9.159	661
2024-10-21	11.130	11.130	10.985	11.020	9.239	2,269
2024-10-18	11.165	11.170	11.152	11.169	9.365	2,070
2024-10-17	11.300	11.300	11.185	11.185	9.378	438
2024-10-16	11.302	11.309	11.291	11.309	9.482	9,400
2024-10-15	11.257	11.356	11.257	11.265	9.445	4,026
2024-10-14	11.150	11.238	11.137	11.205	9.395	470
2024-10-10	10.990	11.044	10.979	10.979	9.205	115
2024-10-09	11.065	11.065	11.065	11.065	9.277	89
2024-10-08	11.207	11.207	11.065	11.085	9.294	546
2024-10-07	11.200	11.250	11.189	11.189	9.381	649
2024-10-04	11.298	11.320	11.245	11.318	9.489	7,938
2024-10-03	11.225	11.228	11.225	11.228	9.414	300
2024-10-02	11.359	11.359	11.335	11.335	9.504	46
2024-10-01	11.600	11.600	11.305	11.305	9.478	267
2024-09-30	11.516	11.609	11.514	11.596	9.722	704
2024-09-27	11.925	11.949	11.915	11.915	9.797	101
2024-09-26	12.010	12.010	11.905	11.919	9.800	110
2024-09-25	11.915	11.949	11.912	11.925	9.805	3,505
2024-09-24	12.060	12.060	12.020	12.020	9.883	46
2024-09-23	12.084	12.084	12.015	12.015	9.879	643
2024-09-20	12.150	12.150	12.003	12.067	9.922	95
2024-09-19	12.160	12.171	12.140	12.140	9.982	54
2024-09-18	12.075	12.185	12.075	12.185	10.019	404
2024-09-17	12.170	12.170	12.170	12.170	10.007	1

← NewerPage 8 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.