Dark

LADR
LADDER CAPITAL CORP
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

9.77USD+2.358%(+0.23)1,323,282

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

9.48USD-0.629%(-0.06)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

9.76USD-0.051%(-0.01)151,992

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.5500	9.8200	9.5500	9.7700	+2.411%	1,323,282	0.000%
2026-08-06	9.4800	9.6100	9.3800	9.5400	+0.633%	1,960,836	+2.411%
2026-08-05	9.6700	9.6700	9.3800	9.4800	-1.660%	1,320,781	+3.059%
2026-08-04	9.6750	9.6850	9.5800	9.6400	-0.207%	1,121,673	+1.349%
2026-08-03	9.5900	9.7700	9.5900	9.6600	+1.046%	1,126,637	+1.139%
2026-07-31	9.6500	9.6750	9.4900	9.5600	-1.443%	1,269,422	+2.197%
2026-07-30	9.8500	9.8800	9.6300	9.7000	-1.121%	1,334,337	+0.722%
2026-07-29	9.7400	9.8600	9.7050	9.8100	-0.507%	2,148,770	-0.408%
2026-07-28	9.7500	9.8850	9.6750	9.8600	+1.336%	2,466,745	-0.913%
2026-07-27	9.7600	9.8600	9.6350	9.7300	-0.409%	1,186,918	+0.411%
2026-07-24	9.5800	9.7750	9.5500	9.7700	+2.411%	858,200	0.000%
2026-07-23	9.6000	9.7700	9.4300	9.5400	-2.154%	1,568,685	+2.411%
2026-07-22	9.8800	9.8900	9.7000	9.7500	-1.015%	1,043,070	+0.205%
2026-07-21	9.8400	9.9000	9.7900	9.8500	+0.102%	766,337	-0.812%
2026-07-20	9.9800	10.0100	9.7600	9.8400	-1.992%	1,145,100	-0.711%
2026-07-17	10.1500	10.3200	9.9600	10.0400	-1.278%	896,139	-2.689%
2026-07-16	9.9200	10.2050	9.9050	10.1700	+3.144%	816,974	-3.933%
2026-07-15	9.8500	9.9450	9.8000	9.8600	+0.305%	1,064,162	-0.913%
2026-07-14	9.8100	9.8950	9.6850	9.8300	+1.132%	1,072,319	-0.610%
2026-07-13	9.8500	9.9200	9.6400	9.7200	-1.320%	1,447,867	+0.514%
2026-07-10	9.7600	9.9000	9.7300	9.8500	+1.546%	728,026	-0.812%
2026-07-09	9.7100	9.7800	9.6850	9.7000	0.000%	974,163	+0.722%
2026-07-08	9.8000	9.8700	9.7000	9.7000	-1.523%	965,342	+0.722%
2026-07-07	9.8800	9.9350	9.7800	9.8500	+1.026%	935,102	-0.812%
2026-07-06	10.0200	10.0800	9.7400	9.7500	-2.597%	1,547,703	+0.205%
2026-07-02	10.0400	10.0550	9.9200	10.0100	+0.301%	606,486	-2.398%
2026-07-01	9.9300	10.0550	9.9300	9.9800	+0.302%	843,807	-2.104%
2026-06-30	9.9400	10.0500	9.9100	9.9500	-2.547%	916,328	-1.809%
2026-06-29	10.3200	10.3200	10.0800	10.2100	-1.638%	1,159,335	-4.310%
2026-06-26	10.2100	10.3800	10.1100	10.3800	+2.065%	3,745,951	-5.877%
2026-06-25	10.2400	10.3400	10.1100	10.1700	-0.587%	1,013,012	-3.933%
2026-06-24	10.2600	10.3900	10.2199	10.2300	-0.098%	1,133,322	-4.497%
2026-06-23	10.1500	10.2599	10.1300	10.2400	+0.688%	984,738	-4.590%
2026-06-22	10.1500	10.2450	10.1050	10.1700	-0.294%	708,143	-3.933%
2026-06-18	10.1600	10.2500	10.1300	10.2000	+0.890%	1,486,862	-4.216%
2026-06-17	10.2200	10.3500	10.0600	10.1100	-1.366%	1,349,353	-3.363%
2026-06-16	10.1700	10.2850	10.1550	10.2500	+1.385%	1,207,552	-4.683%
2026-06-15	10.2300	10.2594	10.0650	10.1100	-0.197%	848,107	-3.363%
2026-06-12	10.1500	10.1750	10.0800	10.1300	+0.297%	684,623	-3.554%
2026-06-11	10.3900	10.3900	10.0300	10.1000	-2.037%	673,292	-3.267%
2026-06-10	10.4500	10.4500	10.2950	10.3100	-0.865%	835,469	-5.238%
2026-06-09	10.2400	10.4100	10.1950	10.4000	+2.868%	1,001,409	-6.058%
2026-06-08	10.2400	10.3000	10.1000	10.1100	-1.173%	657,147	-3.363%
2026-06-05	10.2000	10.2750	10.1550	10.2300	+0.590%	546,901	-4.497%
2026-06-04	10.1100	10.2350	10.1100	10.1700	+1.700%	574,499	-3.933%
2026-06-03	10.1200	10.1500	9.9500	10.0000	-1.865%	1,354,230	-2.300%
2026-06-02	10.0800	10.2600	10.0800	10.1900	+0.891%	573,645	-4.122%
2026-06-01	10.1200	10.1500	10.0200	10.1000	-1.174%	1,452,018	-3.267%
2026-05-29	10.2000	10.2750	10.1800	10.2200	+0.098%	819,655	-4.403%
2026-05-28	10.2000	10.2600	10.1800	10.2100	-0.293%	572,637	-4.310%
2026-05-27	10.2200	10.2950	10.1800	10.2400	+0.589%	788,814	-4.590%
2026-05-26	10.1700	10.2200	10.1000	10.1800	+0.494%	687,645	-4.028%
2026-05-22	9.9700	10.1400	9.9300	10.1300	+1.503%	996,720	-3.554%
2026-05-21	9.9400	10.0450	9.9100	9.9800	-0.300%	693,800	-2.104%
2026-05-20	9.9600	10.0550	9.8900	10.0100	+0.704%	596,529	-2.398%
2026-05-19	9.9500	10.0100	9.8900	9.9400	-0.501%	571,199	-1.710%
2026-05-18	9.8700	10.0850	9.8700	9.9900	+1.011%	561,530	-2.202%
2026-05-15	9.9800	9.9800	9.8500	9.8900	-1.199%	915,133	-1.213%
2026-05-14	10.1100	10.1500	10.0000	10.0100	-0.199%	1,096,760	-2.398%
2026-05-13	10.0200	10.0796	10.0000	10.0300	-0.298%	707,401	-2.592%
2026-05-12	10.0900	10.1400	10.0250	10.0600	-0.396%	708,759	-2.883%
2026-05-11	10.2400	10.2850	10.0600	10.1000	-1.559%	599,259	-3.267%
2026-05-08	10.3200	10.3266	10.2250	10.2600	0.000%	416,232	-4.776%
2026-05-07	10.2800	10.3211	10.2000	10.2600	-0.292%	537,824	-4.776%
2026-05-06	10.3400	10.3600	10.2800	10.2900	+0.292%	473,028	-5.053%
2026-05-05	10.2200	10.3391	10.1600	10.2600	+0.885%	441,460	-4.776%
2026-05-04	10.2700	10.3294	10.1300	10.1700	-1.644%	593,696	-3.933%
2026-05-01	10.3000	10.3600	10.2100	10.3400	+0.584%	408,223	-5.513%
2026-04-30	10.2500	10.3800	10.2500	10.2800	+0.293%	423,952	-4.961%
2026-04-29	10.4100	10.4500	10.2200	10.2500	-2.195%	543,002	-4.683%
2026-04-28	10.4400	10.4800	10.4150	10.4800	+1.158%	491,599	-6.775%
2026-04-27	10.2300	10.4000	10.2250	10.3600	+0.193%	692,965	-5.695%
2026-04-24	10.3900	10.4250	10.3100	10.3400	-1.053%	814,195	-5.513%
2026-04-23	10.3000	10.4900	10.2200	10.4500	+1.951%	1,000,892	-6.507%
2026-04-22	10.2800	10.3750	10.2124	10.2500	0.000%	1,155,300	-4.683%
2026-04-21	10.3300	10.3450	10.1600	10.2500	-0.389%	813,077	-4.683%
2026-04-20	10.3300	10.3300	10.2200	10.2900	-0.867%	1,117,020	-5.053%
2026-04-17	10.2500	10.4100	10.1700	10.3800	+2.367%	882,732	-5.877%
2026-04-16	10.3000	10.3500	10.1300	10.1400	-2.029%	758,677	-3.649%
2026-04-15	10.3000	10.3900	10.2400	10.3500	+0.194%	838,337	-5.604%
2026-04-14	10.2400	10.3400	10.2200	10.3300	+1.175%	735,594	-5.421%
2026-04-13	9.8200	10.2200	9.7500	10.2100	+3.236%	2,023,170	-4.310%
2026-04-10	9.9900	10.0300	9.7950	9.8900	-0.802%	3,636,544	-1.213%
2026-04-09	9.9400	10.0400	9.9400	9.9700	-0.100%	891,460	-2.006%
2026-04-08	9.8500	10.0000	9.8400	9.9800	+2.781%	2,168,483	-2.104%
2026-04-07	9.7700	9.8200	9.6450	9.7100	-0.716%	1,431,671	+0.618%
2026-04-06	9.7300	9.8600	9.7200	9.7800	0.000%	633,923	-0.102%
2026-04-02	9.6900	9.8000	9.6100	9.7800	+0.617%	594,514	-0.102%
2026-04-01	9.7500	9.8250	9.7050	9.7200	-0.512%	863,943	+0.514%
2026-03-31	9.7900	9.8200	9.6200	9.7700	-0.812%	1,086,230	0.000%
2026-03-30	9.7700	9.8800	9.6800	9.8500	+1.861%	757,922	-0.812%
2026-03-27	9.8700	9.8750	9.6700	9.6700	-2.520%	1,058,575	+1.034%
2026-03-26	9.9600	10.0200	9.9150	9.9200	-0.701%	867,293	-1.512%
2026-03-25	10.0100	10.0400	9.9150	9.9900	+0.909%	669,956	-2.202%
2026-03-24	9.9500	10.0700	9.8700	9.9000	-0.503%	864,165	-1.313%
2026-03-23	9.9300	10.1000	9.8500	9.9500	+1.842%	1,082,775	-1.809%
2026-03-20	10.0200	10.0200	9.7600	9.7700	-2.300%	2,054,985	0.000%
2026-03-19	9.9600	10.1150	9.9450	10.0000	+0.200%	914,959	-2.300%
2026-03-18	9.9800	10.1100	9.9600	9.9800	-0.795%	849,463	-2.104%
2026-03-17	10.1000	10.1600	10.0150	10.0600	+0.701%	930,256	-2.883%
2026-03-16	10.1100	10.1900	9.9900	9.9900	-0.200%	715,039	-2.202%
2026-03-13	10.1200	10.1450	9.9800	10.0100	-0.398%	837,665	-2.398%
2026-03-12	10.0100	10.1500	9.9700	10.0500	-1.083%	814,496	-2.786%
2026-03-11	10.1000	10.2140	10.0450	10.1600	-0.098%	766,163	-3.839%
2026-03-10	10.1900	10.2800	10.1200	10.1700	-0.780%	667,450	-3.933%
2026-03-09	10.1500	10.2600	9.8900	10.2500	+0.098%	820,357	-4.683%
2026-03-06	10.2500	10.2900	10.1500	10.2400	-1.254%	686,738	-4.590%
2026-03-05	10.3500	10.4350	10.3000	10.3700	-0.384%	681,677	-5.786%
2026-03-04	10.4000	10.4900	10.3550	10.4100	+0.386%	453,619	-6.148%
2026-03-03	10.3000	10.4550	10.2500	10.3700	-0.955%	552,399	-5.786%
2026-03-02	10.2600	10.5750	10.2200	10.4700	+0.964%	554,378	-6.686%
2026-02-27	10.4400	10.5200	10.3700	10.3700	-1.519%	865,498	-5.786%
2026-02-26	10.4400	10.5900	10.3700	10.5300	+0.862%	384,449	-7.217%
2026-02-25	10.3400	10.4500	10.2950	10.4400	+1.359%	452,259	-6.418%
2026-02-24	10.3400	10.3750	10.2850	10.3000	-0.579%	540,548	-5.146%
2026-02-23	10.5000	10.5600	10.3500	10.3600	-1.145%	465,913	-5.695%
2026-02-20	10.4400	10.5200	10.4100	10.4800	+0.383%	404,085	-6.775%
2026-02-19	10.3700	10.4600	10.3200	10.4400	+0.288%	378,724	-6.418%
2026-02-18	10.4200	10.5100	10.4000	10.4100	-0.383%	447,667	-6.148%
2026-02-17	10.3900	10.4950	10.3200	10.4500	+0.674%	444,311	-6.507%
2026-02-13	10.4000	10.4750	10.2600	10.3800	+0.290%	519,124	-5.877%
2026-02-12	10.5700	10.6600	10.2800	10.3500	-1.896%	650,972	-5.604%
2026-02-11	10.5700	10.6750	10.4550	10.5500	+1.638%	1,451,804	-7.393%
2026-02-10	10.3400	10.3950	10.3000	10.3800	+1.071%	556,973	-5.877%
2026-02-09	10.2200	10.3450	10.1600	10.2700	0.000%	881,095	-4.869%
2026-02-06	10.4150	10.5000	10.1800	10.2700	-0.677%	1,403,918	-4.869%
2026-02-05	10.7900	11.0300	10.3200	10.3400	-6.510%	1,699,847	-5.513%
2026-02-04	10.8800	11.0600	10.8600	11.0600	+1.748%	902,083	-11.664%
2026-02-03	10.8900	11.0200	10.7150	10.8700	-0.367%	739,952	-10.120%
2026-02-02	11.0000	11.0850	10.8600	10.9100	-0.547%	1,014,031	-10.449%
2026-01-30	11.0600	11.0600	10.7700	10.9700	-1.703%	929,783	-10.939%
2026-01-29	11.1500	11.2150	11.0500	11.1600	+0.722%	525,839	-12.455%
2026-01-28	11.1900	11.3100	11.0800	11.0800	-0.539%	522,129	-11.823%
2026-01-27	11.0600	11.1400	11.0300	11.1400	+0.451%	289,912	-12.298%
2026-01-26	11.1000	11.1300	10.9350	11.0900	+0.181%	444,641	-11.903%
2026-01-23	11.2000	11.2100	11.0100	11.0700	-1.425%	447,754	-11.743%
2026-01-22	11.2400	11.3650	11.1950	11.2300	+0.178%	472,305	-13.001%
2026-01-21	11.0700	11.2250	11.0500	11.2100	+1.265%	505,186	-12.846%
2026-01-20	11.0600	11.1100	10.9500	11.0700	-1.072%	679,814	-11.743%
2026-01-16	11.1000	11.2000	11.0850	11.1900	+0.539%	544,391	-12.690%
2026-01-15	11.0000	11.1950	10.9403	11.1300	+0.998%	640,275	-12.219%
2026-01-14	10.8700	11.0250	10.8101	11.0200	+1.754%	643,500	-11.343%
2026-01-13	10.9600	10.9850	10.7450	10.8300	-1.366%	456,433	-9.788%
2026-01-12	10.9300	11.0050	10.8300	10.9800	+0.274%	607,107	-11.020%
2026-01-09	10.8400	10.9600	10.8200	10.9500	+1.483%	845,374	-10.776%
2026-01-08	10.6100	10.8200	10.6100	10.7900	+1.410%	845,924	-9.453%
2026-01-07	10.8900	10.9200	10.5600	10.6400	-2.296%	1,220,372	-8.177%
2026-01-06	11.0300	11.0400	10.8100	10.8900	-1.537%	1,009,394	-10.285%
2026-01-05	11.0800	11.1600	10.9900	11.0600	-0.360%	940,236	-11.664%
2026-01-02	10.9800	11.2100	10.9200	11.1000	+1.001%	554,733	-11.982%
2025-12-31	11.1000	11.1400	10.9600	10.9900	-2.829%	593,099	-11.101%
2025-12-30	11.3100	11.3450	11.2400	11.3100	+0.177%	564,168	-13.616%
2025-12-29	11.3500	11.3500	11.2350	11.2900	-0.353%	615,051	-13.463%
2025-12-26	11.3500	11.3900	11.2900	11.3300	-0.088%	362,954	-13.769%
2025-12-24	11.3600	11.3600	11.2700	11.3400	+0.443%	267,140	-13.845%
2025-12-23	11.3800	11.4100	11.2650	11.2900	-1.052%	402,178	-13.463%
2025-12-22	11.3750	11.4800	11.3400	11.4100	+0.264%	737,681	-14.373%
2025-12-19	11.3700	11.4650	11.3050	11.3800	-0.350%	1,771,383	-14.148%
2025-12-18	11.3900	11.4750	11.2800	11.4200	+0.617%	757,284	-14.448%
2025-12-17	11.2000	11.4650	11.2000	11.3500	+1.249%	1,023,222	-13.921%
2025-12-16	11.3700	11.4056	11.2000	11.2100	-1.059%	698,955	-12.846%
2025-12-15	11.4100	11.4300	11.2650	11.3300	-0.352%	1,061,849	-13.769%
2025-12-12	11.3600	11.4800	11.3400	11.3700	+0.176%	706,686	-14.072%
2025-12-11	11.1900	11.3600	11.1525	11.3500	+1.703%	576,965	-13.921%
2025-12-10	10.9800	11.2600	10.9800	11.1600	+1.732%	609,647	-12.455%
2025-12-09	10.9400	11.0200	10.9000	10.9700	+0.458%	681,140	-10.939%
2025-12-08	10.8700	10.9400	10.7900	10.9200	+0.460%	898,813	-10.531%
2025-12-05	10.9200	10.9600	10.8400	10.8700	-0.731%	630,606	-10.120%
2025-12-04	11.0600	11.0620	10.8550	10.9500	-0.725%	941,247	-10.776%
2025-12-03	10.9400	11.0600	10.9200	11.0300	+0.731%	862,456	-11.423%
2025-12-02	10.9700	10.9700	10.8100	10.9500	+0.183%	913,327	-10.776%
2025-12-01	10.9700	11.0000	10.8300	10.9300	-1.086%	1,030,589	-10.613%
2025-11-28	11.1200	11.1500	10.9900	11.0500	-0.271%	297,076	-11.584%
2025-11-26	11.0500	11.1750	10.9400	11.0800	0.000%	644,973	-11.823%
2025-11-25	10.8000	11.1250	10.8000	11.0800	+2.688%	684,508	-11.823%
2025-11-24	10.7300	10.7950	10.6400	10.7900	+1.030%	837,540	-9.453%
2025-11-21	10.4900	10.7100	10.4400	10.6800	+2.201%	673,790	-8.521%
2025-11-20	10.5000	10.5900	10.4300	10.4500	-0.096%	521,798	-6.507%
2025-11-19	10.4300	10.5000	10.4100	10.4600	+0.288%	537,190	-6.597%
2025-11-18	10.4200	10.4650	10.3500	10.4300	+0.096%	537,723	-6.328%
2025-11-17	10.7200	10.7200	10.4100	10.4200	-2.617%	647,593	-6.238%
2025-11-14	10.6900	10.7200	10.5800	10.7000	+0.187%	550,331	-8.692%
2025-11-13	10.5600	10.7200	10.5600	10.6800	+0.565%	602,776	-8.521%
2025-11-12	10.6500	10.6800	10.5650	10.6200	-0.282%	603,689	-8.004%
2025-11-11	10.5500	10.6550	10.5500	10.6500	+0.948%	618,233	-8.263%
2025-11-10	10.5900	10.6000	10.4450	10.5500	-0.284%	563,739	-7.393%
2025-11-07	10.5200	10.5950	10.4950	10.5800	+0.762%	713,745	-7.656%
2025-11-06	10.7100	10.7100	10.4900	10.5000	-1.777%	468,880	-6.952%
2025-11-05	10.7000	10.7500	10.6400	10.6900	-0.280%	392,560	-8.606%
2025-11-04	10.5600	10.7300	10.5300	10.7200	+1.228%	662,047	-8.862%
2025-11-03	10.5700	10.6000	10.4301	10.5900	+0.189%	673,005	-7.743%
2025-10-31	10.5500	10.6350	10.4600	10.5700	-0.283%	756,140	-7.569%
2025-10-30	10.6700	10.7200	10.5350	10.6000	-1.304%	935,431	-7.830%
2025-10-29	10.6900	10.8600	10.6500	10.7400	-0.279%	823,814	-9.032%
2025-10-28	10.9300	10.9300	10.7100	10.7700	-1.464%	874,600	-9.285%
2025-10-27	10.9900	11.0300	10.8400	10.9300	-0.727%	952,654	-10.613%
2025-10-24	11.1100	11.1100	10.9450	11.0100	-0.181%	1,122,173	-11.262%
2025-10-23	11.0200	11.2200	10.6600	11.0300	+0.547%	1,185,001	-11.423%
2025-10-22	10.9800	11.0800	10.9050	10.9700	+0.642%	919,649	-10.939%
2025-10-21	10.8300	10.9950	10.7701	10.9000	+0.739%	722,458	-10.367%
2025-10-20	10.7100	10.8300	10.6575	10.8200	+1.596%	694,698	-9.704%
2025-10-17	10.5300	10.6650	10.4700	10.6500	+1.332%	524,700	-8.263%
2025-10-16	10.7300	10.7300	10.4600	10.5100	-2.050%	813,633	-7.041%
2025-10-15	10.7900	10.8800	10.7200	10.7300	-0.464%	695,359	-8.947%
2025-10-14	10.5700	10.7950	10.5700	10.7800	+1.411%	704,577	-9.369%
2025-10-13	10.4600	10.6500	10.4600	10.6300	+1.820%	531,876	-8.090%
2025-10-10	10.4800	10.5500	10.3500	10.4400	0.000%	727,291	-6.418%
2025-10-09	10.5200	10.5600	10.3800	10.4400	-1.323%	744,576	-6.418%
2025-10-08	10.5000	10.5950	10.4800	10.5800	+0.858%	529,408	-7.656%
2025-10-07	10.3800	10.5250	10.3450	10.4900	+1.157%	963,322	-6.864%
2025-10-06	10.6600	10.6600	10.3450	10.3700	-2.812%	759,341	-5.786%
2025-10-03	10.7300	10.8400	10.6600	10.6700	-0.373%	513,525	-8.435%
2025-10-02	10.8600	10.8900	10.6550	10.7100	-1.381%	605,988	-8.777%
2025-10-01	10.8700	10.9109	10.7500	10.8600	-0.458%	787,370	-10.037%
2025-09-30	11.0400	11.0400	10.8550	10.9100	-3.280%	936,781	-10.449%
2025-09-29	11.4300	11.4300	11.2700	11.2800	-1.139%	911,353	-13.387%
2025-09-26	11.2900	11.4700	11.2700	11.4100	+1.152%	958,121	-14.373%
2025-09-25	11.2700	11.2950	11.2400	11.2800	0.000%	506,215	-13.387%
2025-09-24	11.2500	11.3050	11.2150	11.2800	0.000%	547,648	-13.387%
2025-09-23	11.2600	11.3650	11.2600	11.2800	+0.089%	615,732	-13.387%
2025-09-22	11.3300	11.3550	11.2300	11.2700	-0.705%	723,924	-13.310%
2025-09-19	11.4100	11.4150	11.2950	11.3500	-0.176%	1,119,697	-13.921%
2025-09-18	11.3500	11.3900	11.2700	11.3700	+0.442%	690,477	-14.072%
2025-09-17	11.4000	11.5250	11.3000	11.3200	-0.702%	840,723	-13.693%
2025-09-16	11.4800	11.5150	11.3700	11.4000	-0.610%	1,137,762	-14.298%
2025-09-15	11.6900	11.6900	11.4500	11.4700	-1.291%	663,581	-14.821%
2025-09-12	11.7100	11.7390	11.6200	11.6200	-1.022%	457,990	-15.921%
2025-09-11	11.7600	11.8750	11.6950	11.7400	-0.085%	752,989	-16.780%
2025-09-10	11.7300	11.8250	11.7050	11.7500	+0.171%	504,572	-16.851%
2025-09-09	11.7500	11.8450	11.7150	11.7300	-0.255%	561,107	-16.709%
2025-09-08	11.7900	11.8450	11.7301	11.7600	-0.423%	601,032	-16.922%
2025-09-05	11.7900	11.9200	11.7500	11.8100	+0.425%	621,017	-17.273%
2025-09-04	11.6300	11.7700	11.6147	11.7600	+1.467%	367,221	-16.922%
2025-09-03	11.5100	11.6500	11.5000	11.5900	+0.260%	427,346	-15.703%
2025-09-02	11.5700	11.6750	11.5100	11.5600	-0.516%	697,600	-15.484%
2025-08-29	11.5500	11.6400	11.4900	11.6200	+0.781%	572,204	-15.921%
2025-08-28	11.5500	11.5500	11.4411	11.5300	+0.261%	469,893	-15.265%
2025-08-27	11.4700	11.5500	11.4650	11.5000	0.000%	324,043	-15.043%
2025-08-26	11.4000	11.5050	11.4000	11.5000	+0.612%	795,784	-15.043%
2025-08-25	11.5100	11.5546	11.4200	11.4300	-0.695%	293,049	-14.523%
2025-08-22	11.2200	11.5400	11.2200	11.5100	+3.136%	731,120	-15.117%
2025-08-21	11.1500	11.2500	11.1350	11.1600	-1.151%	449,311	-12.455%
2025-08-20	11.2400	11.3350	11.2200	11.2900	+0.624%	472,441	-13.463%
2025-08-19	11.1600	11.3250	11.1500	11.2200	+0.538%	486,023	-12.923%
2025-08-18	11.1700	11.2250	11.1400	11.1600	-0.090%	386,136	-12.455%
2025-08-15	11.2400	11.2600	11.1600	11.1700	-0.534%	439,658	-12.534%
2025-08-14	11.2600	11.3000	11.1600	11.2300	-1.144%	376,926	-13.001%
2025-08-13	11.2400	11.3600	11.2300	11.3600	+1.429%	527,305	-13.996%
2025-08-12	11.0900	11.2200	11.0750	11.2000	+1.633%	432,344	-12.768%
2025-08-11	11.1000	11.1700	11.0050	11.0200	-0.721%	439,457	-11.343%
2025-08-08	11.1000	11.1400	11.0250	11.1000	+0.543%	397,757	-11.982%
2025-08-07	11.0300	11.0900	10.9650	11.0400	+0.455%	523,524	-11.504%
2025-08-06	10.9800	11.0350	10.9100	10.9900	-0.091%	657,982	-11.101%
2025-08-05	11.0500	11.0800	10.9150	11.0000	-0.362%	966,295	-11.182%
2025-08-04	10.8700	11.0650	10.8700	11.0400	+1.564%	959,521	-11.504%
2025-08-01	10.8900	10.9800	10.8100	10.8700	-0.458%	755,314	-10.120%
2025-07-31	10.9400	11.0000	10.8800	10.9200	-1.087%	799,756	-10.531%
2025-07-30	11.1500	11.1800	10.9450	11.0400	-0.898%	905,447	-11.504%
2025-07-29	11.1100	11.1650	11.0250	11.1400	+0.814%	682,680	-12.298%
2025-07-28	11.1700	11.2000	11.0500	11.0500	-0.808%	686,990	-11.584%
2025-07-25	11.2200	11.2350	11.0100	11.1400	-0.713%	992,523	-12.298%
2025-07-24	11.1400	11.4600	11.1250	11.2200	+1.081%	896,743	-12.923%
2025-07-23	11.0400	11.1400	10.9900	11.1000	+0.726%	684,387	-11.982%
2025-07-22	10.9300	11.0750	10.9300	11.0200	+0.916%	766,715	-11.343%
2025-07-21	11.0800	11.1100	10.9150	10.9200	-0.727%	921,180	-10.531%
2025-07-18	11.1200	11.1500	10.9850	11.0000	-0.632%	986,084	-11.182%
2025-07-17	11.1600	11.2600	11.0700	11.0700	-1.072%	1,656,276	-11.743%
2025-07-16	11.1500	11.2000	11.0400	11.1900	+1.084%	1,028,623	-12.690%
2025-07-15	11.1500	11.2600	11.0700	11.0700	-1.072%	759,856	-11.743%
2025-07-14	11.1000	11.2800	11.1000	11.1900	+0.539%	1,173,852	-12.690%
2025-07-11	11.0800	11.1450	11.0100	11.1300	-0.358%	1,158,975	-12.219%
2025-07-10	11.0800	11.2300	11.0600	11.1700	+0.721%	623,874	-12.534%
2025-07-09	11.0600	11.1200	11.0300	11.0900	+0.635%	607,451	-11.903%
2025-07-08	10.9100	11.0650	10.9100	11.0200	+1.008%	458,642	-11.343%
2025-07-07	11.0000	11.1000	10.9000	10.9100	-1.088%	1,092,830	-10.449%
2025-07-03	11.0400	11.1000	10.9800	11.0300	+0.182%	278,810	-11.423%
2025-07-02	10.8600	11.0550	10.8350	11.0100	+1.381%	846,640	-11.262%
2025-07-01	10.6800	11.0100	10.6670	10.8600	+1.023%	981,247	-10.037%
2025-06-30	10.7700	10.8050	10.6500	10.7500	-1.104%	1,055,968	-9.116%
2025-06-27	10.8800	10.9300	10.8300	10.8700	+0.184%	1,533,183	-10.120%
2025-06-26	10.7200	10.8500	10.6900	10.8500	+1.118%	810,737	-9.954%
2025-06-25	10.7700	10.8300	10.7250	10.7300	-0.371%	637,665	-8.947%
2025-06-24	10.8400	10.8700	10.7450	10.7700	+0.093%	591,479	-9.285%
2025-06-23	10.5400	10.7700	10.5100	10.7600	+1.701%	717,584	-9.201%
2025-06-20	10.6500	10.6768	10.5335	10.5800	-0.189%	919,603	-7.656%
2025-06-18	10.5000	10.6900	10.4900	10.6000	+1.049%	502,414	-7.830%
2025-06-17	10.5400	10.5800	10.4700	10.4900	-1.131%	559,633	-6.864%
2025-06-16	10.6600	10.7000	10.5600	10.6100	+0.094%	1,191,703	-7.917%
2025-06-13	10.7100	10.7500	10.5350	10.6000	-1.852%	728,279	-7.830%
2025-06-12	10.7300	10.8300	10.6700	10.8000	+0.372%	359,592	-9.537%
2025-06-11	10.8400	10.8800	10.7400	10.7600	-0.463%	495,364	-9.201%
2025-06-10	10.7200	10.8550	10.6800	10.8100	+1.028%	426,164	-9.621%
2025-06-09	10.6400	10.7850	10.6400	10.7000	+0.564%	483,601	-8.692%
2025-06-06	10.5800	10.6500	10.5250	10.6400	+1.141%	644,572	-8.177%
2025-06-05	10.4400	10.5400	10.4100	10.5200	+0.766%	746,474	-7.129%
2025-06-04	10.4500	10.5250	10.3750	10.4400	-0.666%	390,415	-6.418%
2025-06-03	10.3700	10.5700	10.3100	10.5100	+1.252%	572,448	-7.041%
2025-06-02	10.4800	10.5050	10.3350	10.3800	-1.331%	698,036	-5.877%
2025-05-30	10.5000	10.5850	10.4200	10.5200	+0.095%	1,004,770	-7.129%
2025-05-29	10.5100	10.5600	10.4450	10.5100	+0.286%	434,539	-7.041%
2025-05-28	10.4100	10.4900	10.3900	10.4800	+0.191%	533,069	-6.775%
2025-05-27	10.3800	10.4600	10.2900	10.4600	+1.553%	441,786	-6.597%
2025-05-23	10.0900	10.3450	10.0800	10.3000	+0.684%	961,600	-5.146%
2025-05-22	10.1600	10.3400	10.0303	10.2300	+0.491%	907,477	-4.497%
2025-05-21	10.5000	10.5063	10.1550	10.1800	-3.232%	638,381	-4.028%
2025-05-20	10.5700	10.6292	10.5100	10.5200	-0.942%	518,071	-7.129%
2025-05-19	10.5500	10.6300	10.5050	10.6200	-0.282%	471,943	-8.004%
2025-05-16	10.7000	10.7700	10.6000	10.6500	-0.374%	551,930	-8.263%
2025-05-15	10.6500	10.7500	10.6300	10.6900	+0.564%	361,941	-8.606%
2025-05-14	10.7500	10.7600	10.6100	10.6300	-1.300%	512,715	-8.090%
2025-05-13	10.7400	10.8000	10.6800	10.7700	+0.937%	438,144	-9.285%
2025-05-12	10.6500	10.7200	10.4300	10.6700	+2.399%	689,460	-8.435%
2025-05-09	10.4900	10.4900	10.3600	10.4200	-0.192%	661,071	-6.238%
2025-05-08	10.4300	10.5400	10.4150	10.4400	+0.385%	333,545	-6.418%
2025-05-07	10.4100	10.4800	10.3503	10.4000	+0.483%	517,927	-6.058%
2025-05-06	10.3300	10.3950	10.2508	10.3500	-0.385%	395,868	-5.604%
2025-05-05	10.5400	10.5400	10.3700	10.3900	-1.517%	585,388	-5.967%
2025-05-02	10.6000	10.6300	10.5100	10.5500	+0.572%	485,718	-7.393%
2025-05-01	10.4400	10.5700	10.4100	10.4900	+0.479%	492,399	-6.864%
2025-04-30	10.3000	10.5100	10.2500	10.4400	-0.287%	656,743	-6.418%
2025-04-29	10.3300	10.4900	10.3100	10.4700	+0.867%	1,776,493	-6.686%
2025-04-28	10.1900	10.4350	10.1900	10.3800	+1.566%	699,249	-5.877%
2025-04-25	10.2500	10.3347	10.0400	10.2200	-0.293%	1,002,665	-4.403%
2025-04-24	10.0000	10.2800	10.0000	10.2500	+0.294%	1,509,340	-4.683%
2025-04-23	10.3100	10.4200	10.1750	10.2200	+0.492%	937,435	-4.403%
2025-04-22	10.1100	10.1750	9.9650	10.1700	+1.700%	966,798	-3.933%
2025-04-21	10.1500	10.1500	9.9250	10.0000	-2.439%	704,734	-2.300%
2025-04-17	10.0900	10.2900	10.0900	10.2500	+1.687%	598,566	-4.683%
2025-04-16	10.1300	10.1700	10.0100	10.0800	-0.297%	670,030	-3.075%
2025-04-15	10.1200	10.3400	10.0750	10.1100	+0.099%	744,741	-3.363%
2025-04-14	9.8700	10.2000	9.8700	10.1000	+2.434%	1,292,143	-3.267%
2025-04-11	9.9600	9.9799	9.6900	9.8600	-1.301%	744,895	-0.913%
2025-04-10	10.3900	10.3900	9.8200	9.9900	-4.857%	1,416,686	-2.202%
2025-04-09	9.8800	10.6100	9.6800	10.5000	+4.895%	1,569,399	-6.952%
2025-04-08	10.3900	10.5350	9.9200	10.0100	-1.379%	992,671	-2.398%
2025-04-07	10.2300	10.7800	9.9100	10.1500	-4.245%	1,280,255	-3.744%
2025-04-04	10.9000	10.9900	10.4300	10.6000	-5.442%	978,248	-7.830%
2025-04-03	11.1300	11.3700	11.1300	11.2100	-1.667%	559,219	-12.846%
2025-04-02	11.3300	11.4550	11.2900	11.4000	0.000%	454,225	-14.298%
2025-04-01	11.3700	11.5350	11.3300	11.4000	-0.088%	502,189	-14.298%
2025-03-31	11.2000	11.4565	11.2000	11.4100	-0.610%	622,797	-14.373%
2025-03-28	11.5800	11.6000	11.3800	11.4800	-0.606%	642,458	-14.895%
2025-03-27	11.5600	11.6400	11.4700	11.5500	0.000%	391,042	-15.411%
2025-03-26	11.5500	11.5950	11.4800	11.5500	-0.173%	362,788	-15.411%
2025-03-25	11.6500	11.6500	11.4850	11.5700	-0.430%	350,431	-15.557%
2025-03-24	11.5300	11.6600	11.4300	11.6200	+1.131%	504,218	-15.921%
2025-03-21	11.6200	11.6600	11.4100	11.4900	-1.542%	1,178,523	-14.970%
2025-03-20	11.6000	11.7450	11.6000	11.6700	+0.086%	298,673	-16.281%
2025-03-19	11.6800	11.7100	11.5600	11.6600	+0.086%	491,830	-16.209%
2025-03-18	11.5800	11.6600	11.5600	11.6500	+0.518%	372,022	-16.137%
2025-03-17	11.5100	11.6400	11.5100	11.5900	-0.600%	401,095	-15.703%
2025-03-14	11.5200	11.6600	11.4600	11.6600	+2.281%	288,329	-16.209%
2025-03-13	11.5400	11.6800	11.4000	11.4000	-0.956%	347,906	-14.298%
2025-03-12	11.5100	11.5500	11.3500	11.5100	+0.788%	439,441	-15.117%
2025-03-11	11.7600	11.7600	11.3501	11.4200	-2.393%	673,572	-14.448%
2025-03-10	11.6600	11.8750	11.6001	11.7000	-0.171%	555,166	-16.496%
2025-03-07	11.7500	11.8600	11.6750	11.7200	0.000%	674,259	-16.638%
2025-03-06	11.5800	11.7300	11.5800	11.7200	+0.687%	476,179	-16.638%
2025-03-05	11.5000	11.6960	11.5000	11.6400	+0.518%	425,690	-16.065%
2025-03-04	11.7100	11.7900	11.5700	11.5800	-2.113%	559,795	-15.630%
2025-03-03	11.8300	11.8700	11.7050	11.8300	-0.337%	532,109	-17.413%
2025-02-28	11.6900	11.8900	11.6420	11.8700	+1.714%	537,795	-17.692%
2025-02-27	11.6100	11.7200	11.5950	11.6700	+0.086%	366,066	-16.281%
2025-02-26	11.6500	11.7550	11.6000	11.6600	0.000%	475,003	-16.209%
2025-02-25	11.6400	11.7700	11.6150	11.6600	+0.517%	575,165	-16.209%
2025-02-24	11.6200	11.7000	11.5250	11.6000	+0.259%	314,915	-15.776%
2025-02-21	11.8100	11.8147	11.5400	11.5700	-0.772%	384,599	-15.557%
2025-02-20	11.6200	11.6999	11.5800	11.6600	0.000%	324,554	-16.209%
2025-02-19	11.6100	11.6700	11.5500	11.6600	-0.171%	345,426	-16.209%
2025-02-18	11.5800	11.7250	11.5800	11.6800	+0.516%	346,650	-16.353%

document.getElementById("ZvM4Tk").onerror = function(){this.style.display='none';}; .dark-mode .DBmCX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBmCX3{ color: #333333; background-color: white; border: 2px solid #333333; }LADRLADDER CAPITAL CORPstock NYSE

LADR
LADDER CAPITAL CORP
stock NYSE