Ladder Capital Corp. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.140 | 9.160 | 8.955 | 8.980 | 8.980 | 1,357 |
| 2026-10-20 | 8.830 | 9.100 | 8.830 | 9.040 | 9.040 | 2,232 |
| 2026-10-19 | 9.100 | 9.110 | 8.860 | 8.875 | 8.875 | 981 |
| 2026-10-16 | 9.010 | 9.380 | 8.950 | 9.160 | 9.160 | 3,266 |
| 2026-10-15 | 8.760 | 8.960 | 8.600 | 8.900 | 8.900 | 4,010 |
| 2026-10-14 | 8.688 | 8.750 | 8.610 | 8.670 | 8.670 | 19,905 |
| 2026-10-13 | 8.780 | 8.850 | 8.715 | 8.715 | 8.715 | 4,897 |
| 2026-10-12 | 8.750 | 8.790 | 8.680 | 8.760 | 8.760 | 1,391 |
| 2026-10-09 | 8.850 | 8.850 | 8.755 | 8.755 | 8.755 | 164 |
| 2026-10-08 | 8.710 | 8.880 | 8.670 | 8.880 | 8.880 | 74 |
| 2026-10-07 | 8.740 | 8.780 | 8.590 | 8.590 | 8.590 | 1,522 |
| 2026-10-06 | 8.620 | 8.740 | 8.620 | 8.720 | 8.720 | 8,233 |
| 2026-10-05 | 8.650 | 8.650 | 8.500 | 8.500 | 8.500 | 713 |
| 2026-10-02 | 8.820 | 8.840 | 8.575 | 8.575 | 8.575 | 633 |
| 2026-10-01 | 8.710 | 8.750 | 8.570 | 8.630 | 8.630 | 7,757 |
| 2026-09-30 | 8.860 | 9.030 | 8.809 | 8.820 | 8.820 | 2,517 |
| 2026-09-29 | 9.040 | 9.090 | 8.980 | 9.000 | 8.770 | 4,149 |
| 2026-09-28 | 9.120 | 9.120 | 8.925 | 9.030 | 8.799 | 549 |
| 2026-09-25 | 9.250 | 9.250 | 8.980 | 9.060 | 8.829 | 2,059 |
| 2026-09-24 | 9.130 | 9.190 | 9.020 | 9.070 | 8.838 | 2,332 |
| 2026-09-23 | 9.480 | 9.480 | 9.120 | 9.120 | 8.887 | 615 |
| 2026-09-22 | 9.550 | 9.550 | 9.449 | 9.480 | 9.238 | 1,509 |
| 2026-09-21 | 9.500 | 9.500 | 9.430 | 9.460 | 9.218 | 2,675 |
| 2026-09-18 | 9.570 | 9.570 | 9.445 | 9.445 | 9.204 | 1,177 |
| 2026-09-17 | 9.690 | 9.690 | 9.580 | 9.580 | 9.335 | 7 |
| 2026-09-16 | 9.598 | 9.650 | 9.559 | 9.559 | 9.315 | 519 |
| 2026-09-15 | 9.720 | 9.720 | 9.580 | 9.580 | 9.335 | 991 |
| 2026-09-14 | 9.720 | 9.720 | 9.583 | 9.590 | 9.345 | 659 |
| 2026-09-11 | 9.820 | 9.820 | 9.595 | 9.635 | 9.389 | 627 |
| 2026-09-10 | 9.890 | 9.890 | 9.640 | 9.640 | 9.394 | 126 |
| 2026-09-09 | 9.860 | 9.860 | 9.780 | 9.800 | 9.550 | 145 |
| 2026-09-08 | 9.810 | 9.880 | 9.750 | 9.750 | 9.501 | 271 |
| 2026-09-04 | 9.780 | 9.880 | 9.780 | 9.845 | 9.593 | 237 |
| 2026-09-03 | 10.000 | 10.000 | 9.772 | 9.820 | 9.569 | 1,522 |
| 2026-09-02 | 9.790 | 9.810 | 9.740 | 9.810 | 9.559 | 5 |
| 2026-09-01 | 9.860 | 9.860 | 9.700 | 9.710 | 9.462 | 11,408 |
| 2026-08-28 | 9.870 | 9.870 | 9.810 | 9.810 | 9.559 | 33 |
| 2026-08-27 | 9.812 | 9.860 | 9.800 | 9.860 | 9.608 | 9 |
| 2026-08-26 | 10.060 | 10.060 | 9.900 | 9.930 | 9.676 | 4 |
| 2026-08-25 | 10.010 | 10.020 | 9.919 | 9.960 | 9.706 | 106 |
| 2026-08-24 | 10.000 | 10.030 | 9.978 | 9.978 | 9.723 | 271 |
| 2026-08-21 | 10.090 | 10.090 | 9.970 | 9.980 | 9.725 | 5 |
| 2026-08-20 | 10.200 | 10.200 | 9.970 | 9.970 | 9.715 | 13 |
| 2026-08-19 | 10.000 | 10.195 | 10.000 | 10.195 | 9.935 | 362 |
| 2026-08-18 | 10.000 | 10.000 | 9.860 | 9.860 | 9.608 | 124 |
| 2026-08-17 | 10.000 | 10.000 | 9.890 | 9.910 | 9.657 | 75 |
| 2026-08-14 | 10.120 | 10.130 | 10.090 | 10.090 | 9.832 | 271 |
| 2026-08-13 | 9.935 | 10.059 | 9.930 | 10.059 | 9.802 | 1,501 |
| 2026-08-12 | 9.970 | 10.000 | 9.930 | 9.939 | 9.685 | 121 |
| 2026-08-11 | 9.700 | 9.880 | 9.700 | 9.880 | 9.628 | 445 |
| 2026-08-10 | 9.725 | 9.800 | 9.520 | 9.520 | 9.277 | 163 |
| 2026-08-07 | 9.630 | 9.730 | 9.620 | 9.710 | 9.462 | 28 |
| 2026-08-06 | 9.590 | 9.590 | 9.490 | 9.542 | 9.298 | 132 |
| 2026-08-05 | 9.710 | 9.750 | 9.390 | 9.430 | 9.189 | 8,820 |
| 2026-08-04 | 9.630 | 9.670 | 9.600 | 9.660 | 9.413 | 273 |
| 2026-08-03 | 9.600 | 9.715 | 9.580 | 9.690 | 9.442 | 795 |
| 2026-07-31 | 9.960 | 9.960 | 9.500 | 9.540 | 9.296 | 17 |
| 2026-07-30 | 9.850 | 9.890 | 9.719 | 9.719 | 9.470 | 169 |
| 2026-07-29 | 9.820 | 9.820 | 9.709 | 9.780 | 9.530 | 151 |
| 2026-07-28 | 9.760 | 9.800 | 9.700 | 9.740 | 9.491 | 245 |
Page 1 of 2 · 64 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.