Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
62,947.40
-1,553.38(-2.41%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Ladder Capital Corp (LADR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.00

+0.20

(+1.85%)

At close: 04:00PM EDT

10.73

-0.27

(-2.42%)

After hours:

06:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	10.78	11.05	10.78	11.00	11.00	670,700
25 Apr 2024	10.50	10.97	10.50	10.80	10.80	1,281,800
24 Apr 2024	10.57	10.59	10.43	10.50	10.50	742,600
23 Apr 2024	10.47	10.67	10.47	10.66	10.66	333,200
22 Apr 2024	10.54	10.59	10.48	10.52	10.52	287,400
19 Apr 2024	10.31	10.49	10.30	10.48	10.48	473,400
18 Apr 2024	10.30	10.39	10.26	10.31	10.31	469,000
17 Apr 2024	10.31	10.35	10.21	10.25	10.25	682,700
16 Apr 2024	10.31	10.37	10.21	10.26	10.26	658,800
15 Apr 2024	10.57	10.64	10.31	10.39	10.39	576,300
12 Apr 2024	10.57	10.65	10.50	10.51	10.51	340,400
11 Apr 2024	10.53	10.67	10.44	10.64	10.64	587,400
10 Apr 2024	10.73	10.82	10.41	10.45	10.45	898,500
09 Apr 2024	10.85	11.03	10.78	11.01	11.01	576,900
08 Apr 2024	10.91	10.94	10.82	10.82	10.82	290,100
05 Apr 2024	10.76	10.90	10.68	10.86	10.86	654,900
04 Apr 2024	11.00	11.03	10.77	10.78	10.78	405,100
03 Apr 2024	10.81	10.94	10.76	10.88	10.88	415,600
02 Apr 2024	10.84	10.93	10.72	10.84	10.84	658,000
01 Apr 2024	11.13	11.13	10.89	10.93	10.93	651,700
28 Mar 2024	10.96	11.14	10.96	11.13	11.13	528,800
27 Mar 2024	10.79	10.97	10.72	10.97	10.97	515,800
27 Mar 2024	0.23 Dividend
26 Mar 2024	11.17	11.17	10.89	10.93	10.70	470,100
25 Mar 2024	11.13	11.21	11.04	11.06	10.83	409,300
22 Mar 2024	11.30	11.33	11.02	11.05	10.82	435,300
21 Mar 2024	11.18	11.32	11.16	11.29	11.05	625,100
20 Mar 2024	10.93	11.24	10.90	11.17	10.93	452,000
19 Mar 2024	10.87	10.96	10.83	10.93	10.70	430,400
18 Mar 2024	10.97	11.02	10.88	10.90	10.67	497,900
15 Mar 2024	10.74	11.03	10.74	11.01	10.78	1,045,800
14 Mar 2024	10.94	10.97	10.76	10.81	10.58	580,100
13 Mar 2024	11.03	11.12	10.93	10.97	10.74	824,000
12 Mar 2024	10.98	11.06	10.90	11.05	10.82	438,600
11 Mar 2024	10.92	11.03	10.89	10.97	10.74	359,400
08 Mar 2024	10.99	11.11	10.89	10.94	10.71	562,000
07 Mar 2024	10.79	10.94	10.79	10.90	10.67	606,300
06 Mar 2024	10.85	10.86	10.73	10.78	10.55	406,500
05 Mar 2024	10.70	10.83	10.70	10.76	10.53	655,700
04 Mar 2024	10.79	10.79	10.65	10.68	10.46	823,200
01 Mar 2024	10.83	10.90	10.72	10.83	10.60	896,600
29 Feb 2024	10.59	10.85	10.56	10.81	10.58	1,154,600
28 Feb 2024	10.44	10.52	10.37	10.45	10.23	352,700
27 Feb 2024	10.61	10.66	10.42	10.50	10.28	403,200
26 Feb 2024	10.54	10.72	10.50	10.53	10.31	721,200
23 Feb 2024	10.62	10.71	10.55	10.61	10.39	374,400
22 Feb 2024	10.57	10.62	10.51	10.60	10.38	475,100
21 Feb 2024	10.50	10.59	10.45	10.58	10.36	488,100
20 Feb 2024	10.59	10.67	10.51	10.53	10.31	577,200
16 Feb 2024	10.65	10.79	10.58	10.70	10.47	594,200
15 Feb 2024	10.51	10.86	10.51	10.77	10.54	801,800
14 Feb 2024	10.32	10.48	10.29	10.44	10.22	749,400
13 Feb 2024	10.38	10.40	10.10	10.18	9.97	921,300
12 Feb 2024	10.64	10.78	10.64	10.64	10.42	971,100
09 Feb 2024	10.55	10.71	10.43	10.67	10.45	1,166,800
08 Feb 2024	10.45	10.83	10.42	10.67	10.45	1,246,500
07 Feb 2024	10.76	10.76	10.43	10.58	10.36	1,158,900
06 Feb 2024	10.77	10.86	10.69	10.77	10.54	505,500
05 Feb 2024	10.68	10.87	10.56	10.80	10.57	1,144,400
02 Feb 2024	10.89	10.91	10.77	10.79	10.56	533,200
01 Feb 2024	10.99	11.12	10.80	11.07	10.84	703,500
31 Jan 2024	11.39	11.44	10.93	10.93	10.70	670,400
30 Jan 2024	11.52	11.57	11.38	11.41	11.17	494,000
29 Jan 2024	11.48	11.61	11.45	11.56	11.32	391,900
26 Jan 2024	11.52	11.57	11.47	11.50	11.26	332,500
25 Jan 2024	11.51	11.58	11.31	11.44	11.20	659,400
24 Jan 2024	11.60	11.60	11.35	11.36	11.12	342,600
23 Jan 2024	11.52	11.60	11.43	11.49	11.25	345,700
22 Jan 2024	11.52	11.61	11.41	11.47	11.23	360,600
19 Jan 2024	11.46	11.48	11.24	11.43	11.19	630,800
18 Jan 2024	11.22	11.34	11.10	11.33	11.09	627,100
17 Jan 2024	11.03	11.23	11.03	11.18	10.94	561,400
16 Jan 2024	11.19	11.24	11.08	11.22	10.98	758,700
12 Jan 2024	11.46	11.50	11.25	11.28	11.04	467,900
11 Jan 2024	11.49	11.49	11.27	11.31	11.07	585,100
10 Jan 2024	11.33	11.53	11.33	11.53	11.29	745,900
09 Jan 2024	11.30	11.36	11.18	11.28	11.04	2,163,500
08 Jan 2024	11.32	11.46	11.26	11.44	11.20	617,400
05 Jan 2024	11.19	11.43	11.15	11.30	11.06	496,700
04 Jan 2024	11.25	11.34	11.20	11.23	10.99	464,200
03 Jan 2024	11.28	11.38	11.13	11.23	10.99	693,200
02 Jan 2024	11.41	11.56	11.33	11.37	11.13	1,305,400
29 Dec 2023	11.67	11.67	11.49	11.51	11.27	643,200
28 Dec 2023	11.63	11.74	11.60	11.65	11.40	557,500
28 Dec 2023	0.23 Dividend
27 Dec 2023	11.93	11.97	11.87	11.92	11.44	541,300
26 Dec 2023	11.88	12.00	11.83	11.95	11.47	342,400
22 Dec 2023	11.87	11.95	11.76	11.81	11.34	459,300
21 Dec 2023	11.75	11.84	11.68	11.84	11.37	522,600
20 Dec 2023	11.62	11.93	11.58	11.67	11.20	922,000
19 Dec 2023	11.48	11.69	11.48	11.64	11.18	636,700
18 Dec 2023	11.43	11.57	11.35	11.46	11.00	713,000
15 Dec 2023	11.59	11.59	11.30	11.39	10.94	1,441,100
14 Dec 2023	11.73	11.92	11.46	11.59	11.13	1,294,200
13 Dec 2023	11.31	11.68	11.16	11.61	11.15	662,400
12 Dec 2023	11.30	11.38	11.21	11.24	10.79	735,500
11 Dec 2023	11.18	11.32	11.17	11.27	10.82	578,500
08 Dec 2023	11.16	11.30	11.14	11.22	10.77	339,100
07 Dec 2023	11.05	11.20	10.97	11.19	10.74	467,300
06 Dec 2023	11.37	11.47	11.00	11.02	10.58	661,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD62,947.40-1,553.38(-2.41%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Ladder Capital Corp (LADR)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
62,947.40
-1,553.38(-2.41%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)