Ladder Capital Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.160	11.160	10.802	10.890	10.129	204
2026-01-29	11.140	11.152	11.128	11.152	10.372	105
2026-01-28	11.270	11.270	11.181	11.181	10.400	1,217
2026-01-27	11.125	11.125	11.079	11.079	10.304	854
2026-01-26	11.010	11.010	10.990	11.002	10.233	5,101
2026-01-23	11.280	11.290	11.099	11.099	10.323	17
2026-01-22	11.298	11.298	11.298	11.298	10.508	200
2026-01-21	11.070	11.075	11.069	11.075	10.301	163
2026-01-20	11.000	11.038	10.972	11.038	10.267	320
2026-01-16	11.100	11.100	11.100	11.100	10.324	4
2026-01-15	11.102	11.102	11.102	11.102	10.326	56
2026-01-14	10.830	10.918	10.830	10.918	10.155	298
2026-01-13	10.950	10.950	10.795	10.808	10.053	3,179
2026-01-12	10.870	10.983	10.870	10.983	10.215	521
2026-01-09	10.898	10.940	10.898	10.938	10.174	2,350
2026-01-08	10.705	10.705	10.705	10.705	9.957	562
2026-01-07	10.698	10.698	10.601	10.605	9.864	2,280
2026-01-06	10.872	10.872	10.822	10.822	10.066	749
2026-01-05	11.112	11.120	11.000	11.092	10.317	1,457
2026-01-02	10.980	10.985	10.980	10.985	10.217	48
2025-12-31	11.160	11.160	11.030	11.030	10.259	340
2025-12-30	11.280	11.318	11.280	11.318	10.527	3,542
2025-12-29	11.275	11.280	11.275	11.280	10.278	47
2025-12-23	11.300	11.300	11.300	11.300	10.296	15
2025-12-22	11.310	11.310	11.310	11.310	10.305	19
2025-12-19	11.418	11.418	11.418	11.418	10.404	40
2025-12-18	11.357	11.390	11.357	11.370	10.360	872
2025-12-17	11.350	11.350	11.340	11.340	10.332	1,225
2025-12-16	11.372	11.372	11.372	11.372	10.361	15
2025-12-15	11.360	11.360	11.360	11.360	10.351	5
2025-12-12	11.465	11.470	11.465	11.470	10.451	2
2025-12-11	11.329	11.329	11.329	11.329	10.322	88
2025-12-10	10.770	11.050	10.770	11.050	10.068	21
2025-12-09	10.939	10.939	10.939	10.939	9.967	4
2025-12-08	10.870	10.936	10.830	10.936	9.964	23
2025-12-05	10.930	10.930	10.930	10.930	9.959	25
2025-12-01	10.970	10.970	10.872	10.872	9.906	1,002
2025-11-28	11.000	11.085	11.000	11.085	10.100	51
2025-11-25	11.070	11.110	11.060	11.110	10.123	37
2025-11-24	10.480	10.725	10.480	10.720	9.768	91
2025-11-21	10.615	10.695	10.615	10.690	9.740	23,245
2025-11-20	10.500	10.500	10.500	10.500	9.567	28
2025-11-19	10.470	10.470	10.470	10.470	9.540	20
2025-11-18	10.400	10.440	10.395	10.440	9.512	15,462
2025-11-17	10.528	10.538	10.525	10.538	9.602	3,300
2025-11-14	10.588	10.690	10.588	10.690	9.740	1,328
2025-11-13	10.692	10.695	10.690	10.690	9.740	2,708
2025-11-12	10.690	10.690	10.581	10.655	9.708	1,304
2025-11-11	10.611	10.611	10.611	10.611	9.669	66
2025-11-10	10.469	10.551	10.469	10.551	9.614	602
2025-11-06	10.612	10.615	10.610	10.615	9.672	1,945
2025-11-05	10.650	10.682	10.650	10.682	9.733	321
2025-11-04	10.610	10.610	10.578	10.610	9.667	150
2025-11-03	10.448	10.542	10.448	10.542	9.605	512
2025-10-31	10.462	10.568	10.462	10.535	9.599	1,220
2025-10-30	10.670	10.670	10.545	10.545	9.608	2,373
2025-10-29	10.820	10.820	10.715	10.715	9.763	543
2025-10-28	10.850	10.850	10.735	10.762	9.806	1,021
2025-10-27	11.052	11.060	10.855	10.855	9.891	425
2025-10-24	11.012	11.030	10.980	11.030	10.050	28

← NewerPage 4 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.