Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-16	12.250	12.250	12.075	12.138	9.980	627
2024-09-13	12.112	12.155	12.079	12.155	9.994	1,790
2024-09-12	11.979	11.999	11.975	11.999	9.866	188
2024-09-11	11.892	11.892	11.892	11.892	9.778	100
2024-09-10	11.909	11.909	11.909	11.909	9.792	1
2024-09-09	11.860	11.928	11.835	11.928	9.808	1,426
2024-09-06	11.890	11.890	11.875	11.875	9.764	85
2024-09-05	12.103	12.103	12.010	12.045	9.904	33
2024-09-04	12.145	12.176	12.077	12.077	9.930	3,331
2024-09-03	12.325	12.325	12.305	12.305	10.118	179
2024-08-30	12.190	12.340	12.190	12.340	10.147	4
2024-08-29	12.120	12.205	12.120	12.205	10.036	623
2024-08-28	12.120	12.120	12.050	12.050	9.908	140
2024-08-27	12.052	12.079	12.052	12.070	9.925	48
2024-08-23	12.045	12.045	12.035	12.035	9.896	320
2024-08-22	11.822	11.825	11.822	11.825	9.723	413
2024-08-20	11.785	11.785	11.705	11.705	9.624	238
2024-08-19	11.751	11.751	11.745	11.745	9.657	106
2024-08-16	11.789	11.789	11.789	11.789	9.693	5
2024-08-15	11.729	11.810	11.729	11.810	9.711	67
2024-08-14	11.577	11.655	11.577	11.655	9.583	152
2024-08-13	11.580	11.590	11.570	11.589	9.529	28
2024-08-12	11.475	11.475	11.475	11.475	9.435	261
2024-08-08	11.637	11.648	11.618	11.618	9.553	444
2024-08-07	11.640	11.640	11.579	11.609	9.546	702
2024-08-06	11.425	11.555	11.425	11.555	9.501	184
2024-08-05	11.240	11.395	11.144	11.395	9.370	1,319
2024-08-02	11.635	11.699	11.635	11.699	9.619	249
2024-08-01	12.020	12.020	11.775	11.775	9.682	1,555
2024-07-31	12.318	12.318	12.142	12.142	9.984	215
2024-07-30	12.240	12.240	12.240	12.240	10.064	74
2024-07-29	12.349	12.349	12.249	12.249	10.072	17
2024-07-26	12.155	12.160	12.080	12.080	9.932	461
2024-07-25	12.185	12.435	12.185	12.435	10.225	80
2024-07-24	11.995	12.000	11.964	11.964	9.837	980
2024-07-23	12.239	12.270	12.239	12.270	10.089	1,111
2024-07-22	12.217	12.217	12.139	12.155	9.994	254
2024-07-19	12.280	12.290	12.220	12.220	10.048	117
2024-07-18	12.200	12.200	12.160	12.195	10.027	602
2024-07-17	11.882	12.149	11.882	12.125	9.970	1,251
2024-07-16	11.881	11.980	11.881	11.980	9.851	203
2024-07-15	11.765	11.850	11.765	11.815	9.715	1,364
2024-07-12	11.805	11.915	11.754	11.755	9.666	1,400
2024-07-11	11.545	11.633	11.520	11.633	9.565	502
2024-07-10	11.345	11.350	11.345	11.350	9.333	104
2024-07-08	11.267	11.267	11.267	11.267	9.264	20
2024-07-05	11.140	11.140	11.140	11.140	9.160	1,998
2024-07-03	11.280	11.280	11.195	11.195	9.205	458
2024-07-02	11.130	11.130	11.130	11.130	9.152	969
2024-07-01	11.105	11.105	11.095	11.095	9.123	200
2024-06-28	11.171	11.200	11.157	11.190	9.201	22
2024-06-27	11.351	11.370	11.330	11.330	9.127	155
2024-06-26	11.208	11.332	11.208	11.332	9.129	847
2024-06-25	11.340	11.340	11.228	11.260	9.071	908
2024-06-24	11.250	11.300	11.250	11.300	9.103	593
2024-06-21	11.159	11.159	11.159	11.159	8.989	200
2024-06-20	11.170	11.180	11.170	11.180	9.006	2
2024-06-18	11.082	11.082	11.082	11.082	8.927	189
2024-06-17	10.970	11.019	10.970	11.019	8.876	15
2024-06-14	10.906	10.940	10.906	10.940	8.813	73

← NewerPage 9 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.