Ladder Capital Corp Class A Common Stock (LADR)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	10.55	10.63	10.46	10.57	757,340	10.57
10/30/2025	10.67	10.72	10.54	10.60	935,431	10.60
10/29/2025	10.69	10.86	10.65	10.74	823,814	10.74
10/28/2025	10.93	10.93	10.71	10.77	874,600	10.77
10/27/2025	10.99	11.03	10.84	10.93	954,154	10.93
10/24/2025	11.11	11.11	10.95	11.01	1,122,173	11.01
10/23/2025	11.02	11.22	10.66	11.03	1,184,701	11.03
10/22/2025	10.98	11.08	10.90	10.97	919,469	10.97
10/21/2025	10.83	10.99	10.77	10.90	722,458	10.90
10/20/2025	10.71	10.83	10.66	10.82	694,698	10.82
10/17/2025	10.53	10.66	10.47	10.65	524,700	10.65
10/16/2025	10.73	10.73	10.46	10.51	813,632	10.51
10/15/2025	10.79	10.88	10.72	10.73	695,359	10.73
10/14/2025	10.57	10.79	10.57	10.78	704,576	10.78
10/13/2025	10.46	10.65	10.46	10.63	531,876	10.63
10/10/2025	10.48	10.55	10.35	10.44	727,291	10.44
10/09/2025	10.52	10.56	10.38	10.44	744,566	10.44
10/08/2025	10.50	10.60	10.48	10.58	529,408	10.58
10/07/2025	10.38	10.53	10.35	10.49	963,287	10.49
10/06/2025	10.66	10.66	10.35	10.37	759,241	10.37
10/03/2025	10.73	10.84	10.66	10.67	513,769	10.67
10/02/2025	10.86	10.89	10.65	10.71	605,980	10.71
10/01/2025	10.87	10.91	10.75	10.86	787,368	10.86
9/30/2025	11.04	11.04	10.86	10.91	936,711	10.91
9/29/2025	11.43	11.43	11.27	11.28	911,341	11.05
9/26/2025	11.29	11.47	11.27	11.41	979,272	11.18
9/25/2025	11.27	11.29	11.24	11.28	506,215	11.05
9/24/2025	11.25	11.30	11.21	11.28	547,647	11.05
9/23/2025	11.26	11.37	11.26	11.28	615,732	11.05
9/22/2025	11.33	11.36	11.23	11.27	723,923	11.04
9/19/2025	11.41	11.41	11.29	11.35	1,119,697	11.12
9/18/2025	11.35	11.39	11.27	11.37	690,477	11.14
9/17/2025	11.40	11.53	11.30	11.32	840,713	11.09
9/16/2025	11.48	11.52	11.37	11.40	1,137,752	11.17
9/15/2025	11.69	11.69	11.45	11.47	663,578	11.24
9/12/2025	11.71	11.74	11.62	11.62	457,990	11.38
9/11/2025	11.76	11.88	11.70	11.74	752,989	11.50
9/10/2025	11.73	11.82	11.71	11.75	504,572	11.51
9/09/2025	11.75	11.85	11.71	11.73	561,107	11.49
9/08/2025	11.79	11.85	11.73	11.76	601,032	11.52
9/05/2025	11.79	11.92	11.75	11.81	621,017	11.57
9/04/2025	11.63	11.77	11.61	11.76	367,221	11.52
9/03/2025	11.51	11.65	11.50	11.59	427,344	11.35
9/02/2025	11.57	11.68	11.51	11.56	697,600	11.32
8/29/2025	11.55	11.64	11.49	11.62	572,204	11.38
8/28/2025	11.55	11.55	11.44	11.53	469,882	11.29
8/27/2025	11.47	11.55	11.46	11.50	324,043	11.27
8/26/2025	11.40	11.51	11.40	11.50	795,780	11.27
8/25/2025	11.51	11.55	11.42	11.43	293,049	11.20
8/22/2025	11.22	11.54	11.22	11.51	731,120	11.28
8/21/2025	11.15	11.25	11.13	11.16	449,311	10.93
8/20/2025	11.24	11.34	11.22	11.29	472,441	11.06
8/19/2025	11.16	11.32	11.15	11.22	486,023	10.99
8/18/2025	11.17	11.22	11.14	11.16	386,136	10.93
8/15/2025	11.24	11.26	11.16	11.17	439,658	10.94
8/14/2025	11.26	11.30	11.16	11.23	376,926	11.00
8/13/2025	11.24	11.36	11.23	11.36	527,305	11.13
8/12/2025	11.09	11.22	11.07	11.20	432,094	10.97
8/11/2025	11.10	11.17	11.01	11.02	439,457	10.80
8/08/2025	11.10	11.14	11.03	11.10	397,757	10.87
8/07/2025	11.03	11.09	10.96	11.04	523,502	10.81
8/06/2025	10.98	11.04	10.91	10.99	657,982	10.77
8/05/2025	11.05	11.08	10.91	11.00	966,294	10.78
8/04/2025	10.87	11.06	10.87	11.04	959,511	10.81
8/01/2025	10.89	10.98	10.81	10.87	755,314	10.65