Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.820	9.820	9.730	9.730	9.481	801
2026-07-24	9.620	9.741	9.620	9.720	9.472	670
2026-07-23	10.000	10.000	9.440	9.440	9.199	444
2026-07-22	9.950	9.950	9.720	9.720	9.472	28
2026-07-21	9.840	9.890	9.830	9.840	9.589	115
2026-07-20	9.975	10.240	9.779	9.780	9.530	5,992
2026-07-17	10.070	10.070	10.010	10.010	9.754	20
2026-07-16	9.950	10.099	9.950	10.080	9.822	82
2026-07-15	9.850	9.942	9.825	9.880	9.628	672
2026-07-14	9.870	9.870	9.690	9.690	9.442	7
2026-07-13	10.000	10.000	9.650	9.650	9.403	168
2026-07-10	9.780	9.780	9.778	9.780	9.530	9
2026-07-09	9.880	9.880	9.698	9.730	9.481	26
2026-07-08	10.010	10.010	9.748	9.810	9.559	48
2026-07-07	10.000	10.000	9.860	9.900	9.647	29
2026-07-06	10.000	10.050	9.990	9.990	9.735	724
2026-07-02	10.013	10.059	10.010	10.039	9.783	140
2026-07-01	10.200	10.200	9.930	10.050	9.793	6
2026-06-30	10.050	10.050	9.978	9.990	9.735	600
2026-06-29	10.400	10.400	10.090	10.150	9.667	1,597
2026-06-26	10.210	10.340	10.129	10.340	9.847	2,165
2026-06-25	10.320	10.320	10.150	10.150	9.667	828
2026-06-24	10.250	10.340	10.250	10.300	9.809	428
2026-06-23	10.300	10.300	10.210	10.250	9.762	3
2026-06-22	10.310	10.310	10.128	10.130	9.647	282
2026-06-18	10.170	10.210	10.170	10.200	9.714	89
2026-06-17	10.370	10.370	10.300	10.300	9.809	50
2026-06-16	10.250	10.270	10.230	10.230	9.743	34
2026-06-15	10.290	10.290	10.180	10.180	9.695	115
2026-06-12	10.130	10.162	10.115	10.115	9.633	169
2026-06-11	10.255	10.255	10.140	10.140	9.657	32
2026-06-10	10.390	10.450	10.380	10.380	9.886	30
2026-06-09	10.275	10.300	10.270	10.272	9.783	319
2026-06-08	10.450	10.450	10.130	10.130	9.647	212
2026-06-05	10.320	10.370	10.190	10.195	9.709	791
2026-06-04	9.900	10.220	9.900	10.120	9.638	130
2026-06-03	10.110	10.127	10.020	10.020	9.543	764
2026-06-02	10.190	10.250	10.080	10.238	9.750	16
2026-06-01	10.085	10.130	10.085	10.120	9.638	2
2026-05-29	10.210	10.260	10.202	10.230	9.743	101
2026-05-28	10.195	10.290	10.190	10.200	9.714	199
2026-05-27	10.220	10.260	10.220	10.230	9.743	19
2026-05-26	10.131	10.200	10.131	10.195	9.709	95
2026-05-22	9.990	10.030	9.935	10.030	9.552	87
2026-05-21	9.965	10.000	9.910	9.940	9.467	203
2026-05-20	9.920	10.050	9.920	9.965	9.490	806
2026-05-19	9.930	10.000	9.918	9.980	9.505	10
2026-05-18	9.870	10.049	9.870	10.020	9.543	1,607
2026-05-15	10.230	10.230	9.895	9.938	9.465	45
2026-05-14	10.105	10.160	10.050	10.050	9.571	68
2026-05-13	10.080	10.080	10.020	10.060	9.581	401
2026-05-12	10.100	10.120	10.047	10.073	9.593	335
2026-05-11	10.180	10.260	10.160	10.160	9.676	13
2026-05-08	10.330	10.372	10.268	10.300	9.809	167
2026-05-07	10.259	10.259	10.250	10.259	9.770	9
2026-05-06	10.380	10.490	10.260	10.325	9.833	421
2026-05-05	10.350	10.350	10.285	10.285	9.795	8
2026-05-01	10.320	10.330	10.220	10.330	9.838	12
2026-04-30	10.330	10.490	10.330	10.390	9.895	3
2026-04-29	10.330	10.330	10.286	10.290	9.800	44

← NewerPage 2 of 5 · 242 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.