Ladder Capital (LADR)
NYSE:LADR
Want to see LADR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
9.97
10.14
9.93
10.13
10.13
+1.50%
996,719
1.19
May 21, 2026
9.94
10.05
9.91
9.98
9.98
-0.30%
693,800
0.83
May 20, 2026
9.96
10.06
9.89
10.01
10.01
+0.70%
596,528
0.72
May 19, 2026
9.95
10.01
9.89
9.94
9.94
-0.50%
571,213
0.69
May 18, 2026
9.87
10.09
9.87
9.99
9.99
+1.01%
561,530
0.68
May 15, 2026
9.98
9.98
9.85
9.89
9.89
-1.20%
915,133
1.12
May 14, 2026
10.11
10.15
10.00
10.01
10.01
-0.20%
1,096,759
1.37
May 13, 2026
10.02
10.08
10.00
10.03
10.03
-0.30%
707,400
0.89
May 12, 2026
10.09
10.14
10.03
10.06
10.06
-0.40%
708,959
0.89
May 11, 2026
10.24
10.29
10.06
10.10
10.10
-1.56%
599,130
0.74
May 08, 2026
10.32
10.33
10.23
10.26
10.26
0.00%
416,232
0.51
May 07, 2026
10.28
10.32
10.20
10.26
10.26
-0.29%
537,823
0.66
May 06, 2026
10.34
10.36
10.28
10.29
10.29
+0.29%
473,028
0.57
May 05, 2026
10.22
10.34
10.16
10.26
10.26
+0.88%
441,460
0.52
May 04, 2026
10.27
10.33
10.13
10.17
10.17
-1.64%
593,696
0.69
May 01, 2026
10.30
10.36
10.21
10.34
10.34
+0.58%
408,223
0.47
Apr 30, 2026
10.25
10.38
10.25
10.28
10.28
+0.29%
423,951
0.49
Apr 29, 2026
10.41
10.45
10.22
10.25
10.25
-2.19%
543,001
0.62
Apr 28, 2026
10.44
10.48
10.42
10.48
10.48
+1.16%
491,598
0.56
Apr 27, 2026
10.23
10.40
10.23
10.36
10.36
+0.19%
692,965
0.79
Apr 24, 2026
10.39
10.43
10.31
10.34
10.34
-1.05%
814,194
0.94
Apr 23, 2026
10.30
10.49
10.22
10.45
10.45
+1.95%
1,000,892
1.16
Apr 22, 2026
10.28
10.38
10.21
10.25
10.25
0.00%
1,155,299
1.36
Apr 21, 2026
10.33
10.35
10.16
10.25
10.25
-0.39%
813,303
0.96
Apr 20, 2026
10.33
10.33
10.22
10.29
10.29
-0.87%
1,117,019
1.34
Apr 17, 2026
10.25
10.41
10.17
10.38
10.38
+2.37%
882,732
1.06
Apr 16, 2026
10.30
10.35
10.13
10.14
10.14
-2.03%
758,676
0.93
Apr 15, 2026
10.30
10.39
10.24
10.35
10.35
+0.19%
838,336
1.03
Apr 14, 2026
10.24
10.34
10.22
10.33
10.33
+1.18%
735,594
0.91
Apr 13, 2026
9.82
10.22
9.75
10.21
10.21
+3.24%
2,023,170
2.56
Apr 10, 2026
9.99
10.03
9.80
9.89
9.89
-0.80%
3,636,544
4.92
Apr 09, 2026
9.94
10.04
9.94
9.97
9.97
-0.10%
891,459
1.21
Apr 08, 2026
9.85
10.00
9.84
9.98
9.98
+2.78%
2,168,482
3.04
Apr 07, 2026
9.77
9.82
9.65
9.71
9.71
-0.72%
1,431,670
2.03
Apr 06, 2026
9.73
9.86
9.72
9.78
9.78
0.00%
633,922
0.89
Apr 03, 2026
9.69
9.80
9.61
9.78
9.78
0.00%
0
0.00
Apr 02, 2026
9.69
9.80
9.61
9.78
9.78
+0.62%
594,513
0.81
Apr 01, 2026
9.75
9.83
9.71
9.72
9.72
-0.51%
863,943
1.18
Mar 31, 2026
9.79
9.82
9.62
9.77
9.77
+1.56%
1,086,230
1.52
Mar 30, 2026
9.77
9.88
9.68
9.85
9.62
+1.86%
757,921
1.07
Mar 27, 2026
9.87
9.88
9.67
9.67
9.44
-2.52%
1,058,574
1.51
Mar 26, 2026
9.96
10.02
9.92
9.92
9.69
-0.70%
867,292
1.24
Mar 25, 2026
10.01
10.04
9.92
9.99
9.76
+0.91%
669,956
0.96
Mar 24, 2026
9.95
10.07
9.87
9.90
9.67
-0.50%
864,165
1.27
Mar 23, 2026
9.93
10.10
9.85
9.95
9.72
+1.84%
1,082,775
1.62
Mar 20, 2026
10.02
10.02
9.76
9.77
9.54
-2.30%
2,054,711
3.20
Mar 19, 2026
9.96
10.12
9.95
10.00
9.77
+0.21%
914,958
1.43
Mar 18, 2026
9.98
10.11
9.96
9.98
9.75
-0.80%
849,462
1.30
Mar 17, 2026
10.10
10.16
10.02
10.06
9.83
+0.71%
930,256
1.43
Mar 16, 2026
10.11
10.19
9.99
9.99
9.76
-0.20%
715,039
1.09
Rows: