-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-6.15% -
3 MONTH PERFORMANCE
+4.50% -
6 MONTH PERFORMANCE
+6.13% -
YEAR-TO-DATE PERFORMANCE
+0.78% -
1 YEAR PERFORMANCE
+13.06%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.63 | $11.60 (-0.26%) | $11.64 | $11.50 | 733,165 | $1.46 B |
| 09/27/2024 | $11.99 | $11.88 (-0.92%) | $12.00 | $11.84 | 1.00 M | $1.49 B |
| 09/26/2024 | $11.99 | $11.89 (-0.83%) | $11.99 | $11.88 | 644,041 | $1.49 B |
| 09/25/2024 | $12.03 | $11.87 (-1.33%) | $12.03 | $11.86 | 825,328 | $1.49 B |
| 09/24/2024 | $12.03 | $12.02 (-0.08%) | $12.08 | $12.00 | 633,038 | $1.51 B |
| 09/23/2024 | $12.09 | $12.04 (-0.41%) | $12.11 | $12.00 | 421,248 | $1.51 B |
| 09/20/2024 | $12.10 | $12.01 (-0.74%) | $12.12 | $11.96 | 4.33 M | $1.51 B |
| 09/19/2024 | $12.20 | $12.22 (0.16%) | $12.22 | $12.06 | 1.05 M | $1.54 B |
| 09/18/2024 | $12.07 | $12.08 (0.08%) | $12.20 | $12.00 | 654,670 | $1.52 B |
| 09/17/2024 | $12.19 | $12.08 (-0.9%) | $12.20 | $12.04 | 1.15 M | $1.52 B |
| 09/16/2024 | $12.25 | $12.09 (-1.31%) | $12.25 | $12.01 | 706,436 | $1.52 B |
| 09/13/2024 | $12.15 | $12.20 (0.41%) | $12.23 | $12.06 | 789,000 | $1.53 B |
| 09/12/2024 | $11.92 | $12.05 (1.09%) | $12.06 | $11.90 | 414,300 | $1.52 B |
| 09/11/2024 | $11.91 | $11.89 (-0.17%) | $11.96 | $11.76 | 380,200 | $1.49 B |
| 09/10/2024 | $11.89 | $12.00 (0.93%) | $12.01 | $11.89 | 374,404 | $1.51 B |
| 09/09/2024 | $11.91 | $11.91 (0%) | $11.96 | $11.84 | 286,708 | $1.50 B |
| 09/06/2024 | $11.99 | $11.90 (-0.75%) | $12.02 | $11.85 | 390,722 | $1.50 B |
| 09/05/2024 | $12.11 | $12.00 (-0.91%) | $12.17 | $11.95 | 472,611 | $1.51 B |
| 09/04/2024 | $12.26 | $12.03 (-1.88%) | $12.27 | $12.02 | 495,600 | $1.51 B |
| 09/03/2024 | $12.23 | $12.31 (0.65%) | $12.35 | $12.22 | 988,111 | $1.55 B |
| 08/30/2024 | $12.24 | $12.36 (0.98%) | $12.36 | $12.21 | 990,613 | $1.55 B |
| 08/29/2024 | $12.13 | $12.19 (0.49%) | $12.27 | $12.07 | 602,700 | $1.53 B |
| 08/28/2024 | $12.05 | $12.05 (0%) | $12.16 | $11.98 | 376,800 | $1.52 B |
| 08/27/2024 | $12.04 | $12.11 (0.58%) | $12.13 | $12.03 | 455,400 | $1.52 B |
| 08/26/2024 | $12.05 | $12.11 (0.5%) | $12.16 | $12.04 | 439,810 | $1.52 B |
| 08/23/2024 | $11.84 | $12.01 (1.44%) | $12.05 | $11.84 | 363,125 | $1.51 B |
| 08/22/2024 | $11.80 | $11.80 (0%) | $11.90 | $11.79 | 333,000 | $1.48 B |
| 08/21/2024 | $11.83 | $11.77 (-0.51%) | $11.83 | $11.70 | 427,248 | $1.48 B |
| 08/20/2024 | $11.80 | $11.74 (-0.51%) | $11.80 | $11.63 | 308,700 | $1.48 B |
| 08/19/2024 | $11.83 | $11.81 (-0.17%) | $11.84 | $11.73 | 396,700 | $1.48 B |
| 08/16/2024 | $11.75 | $11.78 (0.26%) | $11.84 | $11.75 | 315,548 | $1.48 B |
| 08/15/2024 | $11.88 | $11.79 (-0.76%) | $11.88 | $11.65 | 578,158 | $1.48 B |
| 08/14/2024 | $11.65 | $11.69 (0.34%) | $11.72 | $11.56 | 565,393 | $1.47 B |
| 08/13/2024 | $11.61 | $11.64 (0.26%) | $11.64 | $11.52 | 496,843 | $1.46 B |
| 08/12/2024 | $11.74 | $11.51 (-1.96%) | $11.74 | $11.44 | 464,811 | $1.45 B |
| 08/09/2024 | $11.71 | $11.67 (-0.34%) | $11.71 | $11.59 | 325,400 | $1.47 B |
| 08/08/2024 | $11.65 | $11.67 (0.17%) | $11.69 | $11.56 | 348,728 | $1.47 B |
| 08/07/2024 | $11.62 | $11.57 (-0.43%) | $11.70 | $11.50 | 624,947 | $1.45 B |
| 08/06/2024 | $11.38 | $11.44 (0.53%) | $11.60 | $11.30 | 659,934 | $1.44 B |
| 08/05/2024 | $11.35 | $11.37 (0.18%) | $11.51 | $11.12 | 755,100 | $1.43 B |
| 08/02/2024 | $11.63 | $11.77 (1.2%) | $11.90 | $11.56 | 668,894 | $1.48 B |
| 08/01/2024 | $12.03 | $11.87 (-1.33%) | $12.07 | $11.77 | 796,100 | $1.49 B |
| 07/31/2024 | $12.28 | $12.00 (-2.28%) | $12.32 | $12.00 | 853,614 | $1.51 B |
| 07/30/2024 | $12.21 | $12.24 (0.25%) | $12.35 | $12.15 | 787,400 | $1.54 B |
| 07/29/2024 | $12.28 | $12.14 (-1.14%) | $12.36 | $12.12 | 637,321 | $1.53 B |
| 07/26/2024 | $12.27 | $12.20 (-0.57%) | $12.27 | $12.01 | 518,707 | $1.53 B |
| 07/25/2024 | $12.24 | $12.14 (-0.82%) | $12.48 | $11.96 | 1.31 M | $1.53 B |
| 07/24/2024 | $12.14 | $11.84 (-2.47%) | $12.14 | $11.79 | 1.22 M | $1.49 B |
| 07/23/2024 | $12.06 | $12.24 (1.49%) | $12.42 | $12.06 | 1.24 M | $1.54 B |
| 07/22/2024 | $12.25 | $12.12 (-1.06%) | $12.25 | $12.09 | 538,633 | $1.52 B |
| 07/19/2024 | $12.19 | $12.18 (-0.08%) | $12.35 | $12.09 | 657,240 | $1.53 B |
| 07/18/2024 | $12.02 | $12.09 (0.58%) | $12.23 | $12.02 | 623,000 | $1.52 B |
| 07/17/2024 | $11.88 | $12.11 (1.94%) | $12.17 | $11.88 | 665,350 | $1.52 B |
| 07/16/2024 | $11.87 | $12.01 (1.18%) | $12.05 | $11.81 | 739,248 | $1.51 B |
| 07/15/2024 | $11.80 | $11.82 (0.17%) | $11.88 | $11.70 | 690,600 | $1.48 B |
| 07/12/2024 | $11.78 | $11.73 (-0.42%) | $11.92 | $11.69 | 854,200 | $1.47 B |
| 07/11/2024 | $11.50 | $11.67 (1.48%) | $11.67 | $11.43 | 662,245 | $1.46 B |
| 07/10/2024 | $11.35 | $11.42 (0.62%) | $11.42 | $11.30 | 667,043 | $1.43 B |
| 07/09/2024 | $11.26 | $11.34 (0.71%) | $11.35 | $11.24 | 388,233 | $1.42 B |
| 07/08/2024 | $11.29 | $11.27 (-0.18%) | $11.36 | $11.25 | 393,300 | $1.41 B |
| 07/05/2024 | $11.14 | $11.21 (0.63%) | $11.26 | $11.10 | 390,342 | $1.40 B |
| 07/03/2024 | $11.31 | $11.17 (-1.24%) | $11.33 | $11.17 | 244,110 | $1.40 B |
| 07/02/2024 | $11.13 | $11.28 (1.35%) | $11.30 | $11.12 | 358,603 | $1.41 B |
| 07/01/2024 | $11.28 | $11.10 (-1.6%) | $11.34 | $11.00 | 607,247 | $1.39 B |