NYSE:LADR | Historical Stock Price | Ladder Capital Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.43$5.39$8.46$13.29$20.87$32.792014-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.78$17.83796,200——
2020-12-30$9.68$17.65916,300——
2020-12-29$9.80$17.51819,400——
2020-12-28$9.85$17.59935,200——
2020-12-24$9.79$17.49371,900——
2020-12-23$9.83$17.561,028,600——
2020-12-22$9.58$17.111,014,200——
2020-12-21$9.50$16.971,502,000——
2020-12-18$10.00$17.863,007,600——
2020-12-17$9.93$17.741,098,400——
2020-12-16$9.74$17.40953,600——
2020-12-15$9.72$17.36668,600——
2020-12-14$9.50$16.97983,800——
2020-12-11$9.52$17.01761,200——
2020-12-10$9.61$17.17558,700——
2020-12-09$9.66$17.261,113,400——
2020-12-08$9.68$17.291,292,100——
2020-12-07$9.69$17.311,043,200——
2020-12-04$9.85$17.591,357,900——
2020-12-03$9.54$17.041,084,900——
2020-12-02$9.55$17.06871,600——
2020-12-01$9.49$16.951,007,900——
2020-11-30$9.12$16.291,733,700——
2020-11-27$9.70$17.33755,000——
2020-11-25$9.72$17.361,563,500——
2020-11-24$9.73$17.381,720,800——
2020-11-23$9.10$16.25833,400——
2020-11-20$8.81$15.74574,200——
2020-11-19$8.75$15.63992,700——
2020-11-18$8.64$15.431,442,100——
2020-11-17$8.90$15.901,008,000——
2020-11-16$8.76$15.651,132,500——
2020-11-13$8.44$15.08904,400——
2020-11-12$8.00$14.29992,700——
2020-11-11$8.19$14.631,195,900——
2020-11-10$8.82$15.751,677,700——
2020-11-09$8.59$15.342,771,800——
2020-11-06$7.40$13.22955,600——
2020-11-05$7.71$13.771,115,500——
2020-11-04$7.54$13.47673,600——
2020-11-03$7.72$13.791,279,600——
2020-11-02$7.61$13.591,013,200——
2020-10-30$7.50$13.401,591,600——
2020-10-29$7.40$13.22994,200——
2020-10-28$6.98$12.47916,300——
2020-10-27$7.07$12.63994,400——
2020-10-26$7.00$12.50675,000——
2020-10-23$7.26$12.97832,300——
2020-10-22$7.01$12.52710,800——
2020-10-21$6.86$12.25598,300——
2020-10-20$6.95$12.41793,700——
2020-10-19$6.82$12.181,403,700——
2020-10-16$7.14$12.75768,200——
2020-10-15$7.19$12.84693,800——
2020-10-14$7.06$12.612,012,300——
2020-10-13$7.19$12.84832,400——
2020-10-12$7.34$13.11693,200——
2020-10-09$7.28$13.00926,500——
2020-10-08$7.66$13.68825,400——
2020-10-07$7.31$13.061,039,100——
2020-10-06$7.29$13.021,177,700——
2020-10-05$7.53$13.45652,100——
2020-10-02$7.61$13.591,062,600——
2020-10-01$7.39$13.201,053,100——
2020-09-30$7.12$12.72924,300——
2020-09-29$7.22$12.90735,700——
2020-09-28$7.31$13.061,142,000——
2020-09-25$6.90$12.33837,800——
2020-09-24$6.67$11.911,010,500——
2020-09-23$6.57$11.741,468,900——
2020-09-22$6.94$12.40901,900——
2020-09-21$6.97$12.451,265,000——
2020-09-18$7.35$13.131,347,800——
2020-09-17$7.56$13.50560,300——
2020-09-16$7.61$13.59588,400——
2020-09-15$7.54$13.47547,800——
2020-09-14$7.61$13.591,175,200——
2020-09-11$7.22$12.901,039,100——
2020-09-10$7.33$13.09937,700——
2020-09-09$7.58$13.541,243,100——
2020-09-08$7.76$13.501,541,000——
2020-09-04$7.73$13.45927,800——
2020-09-03$7.64$13.30947,400——
2020-09-02$7.65$13.31822,800——
2020-09-01$7.67$13.35963,600——
2020-08-31$7.45$12.961,554,700——
2020-08-28$7.77$13.521,104,500——
2020-08-27$7.48$13.021,535,300——
2020-08-26$7.23$12.581,943,600——
2020-08-25$7.61$13.24588,000——
2020-08-24$7.61$13.241,172,000——
2020-08-21$7.31$12.72939,500——
2020-08-20$7.45$12.96900,700——
2020-08-19$7.63$13.28514,400——
2020-08-18$7.71$13.42527,800——
2020-08-17$7.93$13.80556,800——
2020-08-14$8.05$14.01395,700——
2020-08-13$7.91$13.77758,600——
2020-08-12$8.17$14.22665,500——
2020-08-11$8.28$14.411,024,900——
2020-08-10$8.25$14.361,013,600——
2020-08-07$7.85$13.66674,100——
2020-08-06$7.68$13.36730,300——
2020-08-05$7.67$13.35597,000——
2020-08-04$7.51$13.07574,700——
2020-08-03$7.60$13.23919,900——
2020-07-31$7.77$13.521,360,300——
2020-07-30$7.71$13.42878,100——
2020-07-29$7.69$13.38689,100——
2020-07-28$7.47$13.00757,400——
2020-07-27$7.39$12.86833,600——
2020-07-24$7.34$12.77588,700——
2020-07-23$7.64$13.30660,600——
2020-07-22$7.78$13.54873,400——
2020-07-21$7.48$13.02821,200——
2020-07-20$7.28$12.67600,300——
2020-07-17$7.53$13.10681,200——
2020-07-16$7.70$13.40918,900——
2020-07-15$7.89$13.731,484,500——
2020-07-14$7.27$12.65608,500——
2020-07-13$7.24$12.601,346,000——
2020-07-10$7.17$12.481,079,500——
2020-07-09$6.92$12.041,263,600——
2020-07-08$7.19$12.511,320,700——
2020-07-07$7.28$12.671,420,800——
2020-07-06$7.73$13.451,125,200——
2020-07-02$7.63$13.281,318,200——
2020-07-01$7.87$13.701,362,300——
2020-06-30$8.10$14.101,004,700——
2020-06-29$8.09$14.081,056,700——
2020-06-26$7.88$13.711,827,000——
2020-06-25$7.83$13.631,127,900——
2020-06-24$7.51$13.071,616,300——
2020-06-23$8.09$14.081,076,200——
2020-06-22$7.82$13.611,136,100——
2020-06-19$7.76$13.502,757,000——
2020-06-18$7.98$13.891,438,900——
2020-06-17$8.11$14.111,170,100——
2020-06-16$8.48$14.761,469,700——
2020-06-15$8.19$14.251,946,700——
2020-06-12$8.23$14.321,152,900——
2020-06-11$7.62$13.262,731,700——
2020-06-10$8.62$15.002,495,000——
2020-06-09$9.38$16.322,201,900——
2020-06-08$10.40$17.753,239,100——
2020-06-05$9.41$16.062,525,100——
2020-06-04$9.12$15.571,929,700——
2020-06-03$8.86$15.121,927,800——
2020-06-02$8.19$13.981,069,400——
2020-06-01$8.17$13.941,590,300——
2020-05-29$7.95$13.572,707,400——
2020-05-28$8.21$14.011,864,000——
2020-05-27$8.34$14.232,059,200——
2020-05-26$7.97$13.601,412,500——
2020-05-22$7.77$13.261,181,400——
2020-05-21$7.60$12.971,031,300——
2020-05-20$7.71$13.161,458,500——
2020-05-19$7.38$12.601,258,100——
2020-05-18$7.46$12.732,090,600——
2020-05-15$6.69$11.421,200,200——
2020-05-14$7.02$11.981,861,700——
2020-05-13$6.86$11.712,020,200——
2020-05-12$7.31$12.482,313,200——
2020-05-11$7.79$13.301,650,500——
2020-05-08$8.18$13.961,391,600——
2020-05-07$8.03$13.712,298,400——
2020-05-06$7.64$13.043,669,900——
2020-05-05$7.77$13.261,612,800——
2020-05-04$7.62$13.011,901,200——
2020-05-01$7.73$13.192,637,400——
2020-04-30$7.95$13.572,593,100——
2020-04-29$8.22$14.033,867,300——
2020-04-28$7.09$12.102,480,400——
2020-04-27$7.04$12.021,762,800——
2020-04-24$6.90$11.781,663,100——
2020-04-23$7.04$12.021,469,900——
2020-04-22$6.94$11.841,533,600——
2020-04-21$7.06$12.052,151,000——
2020-04-20$6.80$11.613,368,800——
2020-04-17$7.18$12.253,120,600——
2020-04-16$6.39$10.912,228,500——
2020-04-15$6.86$11.712,545,300——
2020-04-14$7.31$12.482,777,600——
2020-04-13$7.16$12.225,143,000——
2020-04-09$8.14$13.8910,233,900——
2020-04-08$6.14$10.486,930,200——
2020-04-07$5.20$8.8810,089,700——
2020-04-06$4.08$6.966,186,000——
2020-04-03$3.39$5.7912,080,900——
2020-04-02$4.57$7.805,005,900——
2020-04-01$4.57$7.802,815,900——
2020-03-31$4.74$8.094,152,600——
2020-03-30$5.44$9.283,292,000——
2020-03-27$6.65$11.355,782,800——
2020-03-26$7.14$12.1920,229,800——
2020-03-25$3.71$6.334,231,700——
2020-03-24$3.61$6.163,042,300——
2020-03-23$4.09$6.983,479,300——
2020-03-20$4.51$7.705,769,700——
2020-03-19$4.46$7.614,518,700——
2020-03-18$4.55$7.775,760,800——
2020-03-17$6.28$10.725,956,500——
2020-03-16$8.32$14.202,052,400——
2020-03-13$11.44$19.531,915,000——
2020-03-12$11.01$18.792,166,400——
2020-03-11$13.32$22.731,711,100——
2020-03-10$14.29$24.39887,600——
2020-03-09$14.16$24.171,218,600——
2020-03-06$15.75$26.301,241,900——
2020-03-05$16.42$27.421,072,300——
2020-03-04$16.74$27.951,051,100——
2020-03-03$16.21$27.071,496,400——
2020-03-02$16.85$28.141,434,600——
2020-02-28$15.25$25.472,803,300——
2020-02-27$16.28$27.191,725,100——
2020-02-26$17.55$29.31689,200——
2020-02-25$17.75$29.641,185,400——
2020-02-24$18.40$30.73684,300——
2020-02-21$18.70$31.23498,000——
2020-02-20$18.76$31.33357,500——
2020-02-19$18.69$31.21336,600——
2020-02-18$18.72$31.26428,100——
2020-02-14$18.86$31.49340,800——
2020-02-13$18.85$31.48287,100——
2020-02-12$18.86$31.49385,700——
2020-02-11$18.71$31.24381,700——
2020-02-10$18.70$31.23298,900——
2020-02-07$18.64$31.13402,800——
2020-02-06$18.63$31.11520,700——
2020-02-05$18.65$31.14366,700——
2020-02-04$18.38$30.69478,700——
2020-02-03$18.37$30.68344,400——
2020-01-31$18.35$30.64518,300——
2020-01-30$18.46$30.83305,300——
2020-01-29$18.46$30.83371,700——
2020-01-28$18.44$30.79507,300——
2020-01-27$18.41$30.74689,600——
2020-01-24$18.42$30.76584,800——
2020-01-23$18.50$30.89552,100——
2020-01-22$18.50$30.89505,000——
2020-01-21$18.49$30.88600,600——
2020-01-17$18.61$31.08477,200——
2020-01-16$18.51$30.91441,800——
2020-01-15$18.41$30.74493,800——
2020-01-14$18.55$30.98514,100——
2020-01-13$18.54$30.96515,400——
2020-01-10$18.43$30.78404,300——
2020-01-09$18.23$30.44569,000——
2020-01-08$18.13$30.28564,100——
2020-01-07$18.22$30.43474,800——
2020-01-06$18.14$30.29479,700——
2020-01-03$18.04$30.13411,300——
2020-01-02$17.90$29.89757,700——