Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.330	10.330	10.286	10.290	9.800	44
2026-04-28	10.410	10.500	10.410	10.440	9.943	201
2026-04-27	10.410	10.410	10.241	10.339	9.846	1,106
2026-04-24	10.390	10.500	10.360	10.390	9.895	5
2026-04-23	10.150	10.500	10.150	10.442	9.945	2,175
2026-04-22	10.400	10.400	10.170	10.319	9.828	124
2026-04-21	10.390	10.390	10.270	10.270	9.781	11
2026-04-20	10.330	10.400	10.240	10.240	9.752	190
2026-04-17	10.250	10.380	10.210	10.380	9.886	12,194
2026-04-16	10.300	10.350	10.230	10.230	9.743	59
2026-04-15	10.300	10.410	10.300	10.370	9.876	817
2026-04-14	10.240	10.300	10.200	10.295	9.805	280
2026-04-13	9.930	9.960	9.790	9.920	9.447	527
2026-04-10	9.990	10.070	9.890	9.890	9.419	20
2026-04-09	9.980	10.050	9.980	10.010	9.533	1,028
2026-04-08	9.950	9.980	9.862	9.939	9.465	856
2026-04-07	9.750	9.820	9.750	9.779	9.313	51
2026-04-02	9.688	9.740	9.510	9.740	9.276	82
2026-04-01	9.990	9.990	9.760	9.790	9.324	24
2026-03-31	9.740	9.920	9.680	9.747	9.283	176
2026-03-30	9.810	9.930	9.748	9.845	9.157	116
2026-03-27	10.010	10.010	9.735	9.735	9.055	1,546
2026-03-26	10.000	10.000	9.935	9.952	9.257	6,984
2026-03-25	10.006	10.040	9.975	9.990	9.292	698
2026-03-24	10.000	10.030	9.888	10.010	9.310	34
2026-03-23	9.770	10.170	9.770	10.050	9.348	611
2026-03-20	9.990	9.990	9.790	9.818	9.132	15,143
2026-03-19	9.970	10.070	9.970	10.070	9.366	167
2026-03-18	10.000	10.060	10.000	10.060	9.357	5
2026-03-17	10.050	10.140	10.050	10.120	9.413	1,321
2026-03-16	10.130	10.150	10.080	10.142	9.433	2,304
2026-03-13	10.190	10.200	10.000	10.020	9.320	511
2026-03-12	10.160	10.160	9.995	10.055	9.352	34
2026-03-11	10.170	10.300	10.080	10.150	9.441	27
2026-03-10	10.170	10.260	10.150	10.260	9.543	107
2026-03-09	10.220	10.220	9.950	10.100	9.394	10,033
2026-03-06	10.250	10.250	10.155	10.240	9.524	33
2026-03-05	10.360	10.407	10.360	10.407	9.680	101
2026-03-04	10.470	10.570	10.398	10.430	9.701	6
2026-03-03	10.380	10.570	10.300	10.300	9.580	213
2026-03-02	10.450	10.530	10.259	10.530	9.794	1,307
2026-02-27	10.540	10.540	10.380	10.450	9.720	59
2026-02-26	10.530	10.530	10.475	10.475	9.743	11
2026-02-25	10.340	10.360	10.325	10.350	9.627	5
2026-02-24	10.335	10.369	10.330	10.330	9.608	8
2026-02-23	10.570	10.570	10.420	10.420	9.692	2
2026-02-20	10.490	10.490	10.470	10.470	9.738	3
2026-02-19	10.410	10.439	10.340	10.420	9.692	90
2026-02-18	10.570	10.570	10.440	10.480	9.748	101
2026-02-17	10.510	10.510	10.390	10.410	9.683	300
2026-02-13	10.330	10.445	10.325	10.432	9.703	782
2026-02-12	10.670	10.670	10.420	10.420	9.692	331
2026-02-11	10.500	10.560	10.490	10.500	9.766	733
2026-02-10	10.350	10.370	10.340	10.370	9.645	19
2026-02-09	10.370	10.370	10.162	10.315	9.594	17,587
2026-02-06	10.350	10.470	10.190	10.190	9.478	237
2026-02-05	10.575	10.575	10.540	10.550	9.813	1,150
2026-02-04	10.970	11.000	10.880	10.925	10.162	16,809
2026-02-03	11.060	11.060	10.750	10.799	10.044	31
2026-02-02	11.048	11.090	11.048	11.072	10.298	115

← NewerPage 3 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.