Ladder Capital Corp Class A Common Stock (LADR)

Historical Prices For Ladder Capital Corp Class A Common Stock (LADR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.33	11.46	11.29	11.40	454,187	11.40
4/01/2025	11.37	11.54	11.33	11.40	502,189	11.40
3/31/2025	11.20	11.46	11.20	11.41	622,797	11.41
3/28/2025	11.58	11.60	11.38	11.48	642,458	11.25
3/27/2025	11.56	11.64	11.47	11.55	391,042	11.32
3/26/2025	11.55	11.60	11.48	11.55	373,569	11.32
3/25/2025	11.65	11.65	11.48	11.57	356,985	11.34
3/24/2025	11.53	11.66	11.43	11.62	507,652	11.39
3/21/2025	11.62	11.66	11.41	11.49	1,255,654	11.26
3/20/2025	11.60	11.74	11.60	11.67	303,182	11.44
3/19/2025	11.68	11.71	11.56	11.66	500,206	11.43
3/18/2025	11.58	11.66	11.56	11.65	395,034	11.42
3/17/2025	11.51	11.64	11.51	11.59	411,571	11.36
3/14/2025	11.52	11.66	11.46	11.66	294,923	11.43
3/13/2025	11.54	11.68	11.40	11.40	351,268	11.17
3/12/2025	11.51	11.55	11.35	11.51	464,785	11.28
3/11/2025	11.76	11.76	11.35	11.42	690,683	11.19
3/10/2025	11.66	11.88	11.60	11.70	563,823	11.47
3/07/2025	11.75	11.86	11.68	11.72	686,066	11.49
3/06/2025	11.58	11.73	11.58	11.72	481,470	11.49
3/05/2025	11.50	11.70	11.50	11.64	458,821	11.41
3/04/2025	11.71	11.79	11.57	11.58	565,078	11.35
3/03/2025	11.83	11.87	11.71	11.83	547,000	11.59
2/28/2025	11.69	11.89	11.64	11.87	603,033	11.63
2/27/2025	11.61	11.72	11.60	11.67	386,520	11.44
2/26/2025	11.65	11.76	11.60	11.66	482,442	11.43
2/25/2025	11.64	11.77	11.62	11.66	597,949	11.43
2/24/2025	11.62	11.70	11.53	11.60	332,402	11.37
2/21/2025	11.81	11.81	11.54	11.57	398,949	11.34
2/20/2025	11.62	11.70	11.58	11.66	334,522	11.43
2/19/2025	11.61	11.67	11.55	11.66	351,013	11.43
2/18/2025	11.58	11.72	11.58	11.68	365,430	11.45
2/14/2025	11.56	11.63	11.51	11.62	368,650	11.39
2/13/2025	11.57	11.57	11.46	11.54	554,491	11.31
2/12/2025	11.56	11.72	11.41	11.52	559,963	11.29
2/11/2025	11.71	11.79	11.68	11.76	463,620	11.52
2/10/2025	11.85	11.85	11.62	11.81	655,596	11.57
2/07/2025	11.63	11.85	11.56	11.79	674,488	11.55
2/06/2025	11.18	11.73	11.18	11.73	881,001	11.49
2/05/2025	11.34	11.41	11.21	11.25	525,141	11.02
2/04/2025	11.02	11.29	10.91	11.26	597,615	11.03
2/03/2025	11.02	11.17	10.99	11.07	1,516,420	10.85
1/31/2025	11.23	11.33	11.16	11.21	512,973	10.99
1/30/2025	11.19	11.31	11.14	11.27	460,778	11.04
1/29/2025	11.20	11.28	11.00	11.06	356,529	10.84
1/28/2025	11.18	11.34	11.18	11.23	421,704	11.01
1/27/2025	11.07	11.29	11.06	11.22	386,367	11.00
1/24/2025	11.01	11.13	11.01	11.06	327,286	10.84
1/23/2025	11.01	11.08	11.00	11.04	485,876	10.82
1/22/2025	11.18	11.22	11.01	11.03	444,175	10.81
1/21/2025	11.20	11.25	11.13	11.24	424,662	11.01
1/17/2025	11.22	11.25	11.14	11.17	360,171	10.95
1/16/2025	11.05	11.20	11.05	11.14	463,078	10.92
1/15/2025	11.21	11.23	11.02	11.06	775,973	10.84
1/14/2025	10.79	11.01	10.79	10.98	751,542	10.76
1/13/2025	10.73	10.83	10.65	10.81	559,319	10.59
1/10/2025	10.87	10.90	10.73	10.81	898,312	10.59
1/08/2025	11.07	11.15	10.93	11.03	542,504	10.81
1/07/2025	11.13	11.21	11.04	11.09	969,450	10.87
1/06/2025	11.29	11.32	11.13	11.14	621,843	10.92
1/03/2025	11.16	11.32	11.15	11.29	344,420	11.06