Ladder Capital Corp Class A Common Stock (LADR)

11.21Last Price

-0.06 (-0.53%)Change

Ladder Capital Corp is a commercial real estate investment trust that focuses on originating and managing a diverse portfolio of real estate-related assets

The company primarily engages in the financing and investment of income-producing properties through various methods, including secured loans and equity investments. By leveraging its expertise in the real estate sector, Ladder Capital aims to provide attractive returns to its investors while navigating the complexities of the commercial real estate market. The company's strategy emphasizes prudent risk management and a commitment to maintaining high-quality assets in its portfolio.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.23	11.33	11.16	11.21	512,973	11.21
1/30/2025	11.19	11.31	11.14	11.27	460,778	11.27
1/29/2025	11.20	11.28	11.00	11.06	356,529	11.06
1/28/2025	11.18	11.34	11.18	11.23	421,704	11.23
1/27/2025	11.07	11.29	11.06	11.22	386,367	11.22
1/24/2025	11.01	11.13	11.01	11.06	327,286	11.06
1/23/2025	11.01	11.08	11.00	11.04	485,876	11.04
1/22/2025	11.18	11.22	11.01	11.03	444,175	11.03
1/21/2025	11.20	11.25	11.13	11.24	424,662	11.24
1/17/2025	11.22	11.25	11.14	11.17	360,171	11.17
1/16/2025	11.05	11.20	11.05	11.14	463,078	11.14
1/15/2025	11.21	11.23	11.02	11.06	775,973	11.06
1/14/2025	10.79	11.01	10.79	10.98	751,542	10.98
1/13/2025	10.73	10.83	10.65	10.81	559,319	10.81
1/10/2025	10.87	10.90	10.73	10.81	898,312	10.81
1/08/2025	11.07	11.15	10.93	11.03	542,504	11.03
1/07/2025	11.13	11.21	11.04	11.09	969,450	11.09
1/06/2025	11.29	11.32	11.13	11.14	621,843	11.14
1/03/2025	11.16	11.32	11.15	11.29	344,420	11.29
1/02/2025	11.19	11.28	11.09	11.15	564,496	11.15
12/31/2024	11.26	0.00	11.26	11.19	0	11.19
12/30/2024	11.26	11.30	11.13	11.26	1,055,950	11.03
12/27/2024	11.35	11.48	11.27	11.30	543,016	11.07
12/26/2024	11.46	11.48	11.35	11.41	521,796	11.18
12/24/2024	11.32	11.45	11.26	11.45	411,823	11.22
12/23/2024	11.36	11.38	11.22	11.29	587,955	11.06
12/20/2024	11.03	11.47	11.03	11.41	1,367,528	11.18
12/19/2024	11.38	11.46	11.14	11.21	481,900	10.98
12/18/2024	11.73	11.76	11.23	11.29	951,965	11.06
12/17/2024	11.82	11.93	11.62	11.68	706,654	11.44
12/16/2024	11.82	11.97	11.80	11.84	592,327	11.60
12/13/2024	11.94	11.95	11.73	11.84	739,968	11.60
12/12/2024	11.95	12.10	11.94	11.98	572,168	11.74
12/11/2024	12.03	12.05	11.93	11.99	472,866	11.75
12/10/2024	11.90	12.01	11.80	11.96	413,919	11.72
12/09/2024	11.87	12.08	11.87	11.96	528,942	11.72
12/06/2024	11.81	11.85	11.73	11.80	444,719	11.56
12/05/2024	11.75	11.87	11.68	11.75	561,675	11.51
12/04/2024	11.76	11.87	11.72	11.76	544,968	11.52
12/03/2024	11.92	11.97	11.77	11.78	752,361	11.54
12/02/2024	11.86	11.98	11.79	11.92	419,810	11.68
11/29/2024	11.96	12.01	11.86	11.86	351,577	11.62
11/27/2024	11.92	12.03	11.88	11.90	463,788	11.66
11/26/2024	11.70	11.93	11.68	11.86	990,914	11.62
11/25/2024	11.78	11.85	11.71	11.72	969,334	11.48
11/22/2024	11.83	11.88	11.67	11.70	1,281,815	11.46
11/21/2024	11.63	11.79	11.62	11.75	345,023	11.51
11/20/2024	11.63	11.69	11.51	11.61	319,688	11.37
11/19/2024	11.54	11.64	11.52	11.64	426,908	11.40
11/18/2024	11.64	11.71	11.62	11.63	424,110	11.39
11/15/2024	11.79	11.82	11.60	11.64	364,979	11.40
11/14/2024	11.68	11.80	11.68	11.70	605,279	11.46
11/13/2024	11.68	11.74	11.61	11.66	454,595	11.42
11/12/2024	11.81	11.85	11.60	11.60	521,647	11.36
11/11/2024	11.83	11.96	11.79	11.93	542,433	11.69
11/08/2024	11.70	11.85	11.68	11.76	557,110	11.52
11/07/2024	11.57	11.73	11.57	11.66	549,960	11.42
11/06/2024	11.64	11.83	11.26	11.63	1,168,916	11.39
11/05/2024	11.31	11.33	11.20	11.32	607,441	11.09
11/04/2024	11.53	11.55	11.27	11.33	693,833	11.10
11/01/2024	11.44	11.59	11.33	11.54	2,648,789	11.30