11.01
price down icon0.18%   -0.02
 
loading

Ladder Capital Corp Stock (LADR) Price History

The historical daily chart and data for Ladder Capital Corp stock (LADR), show that the latest closing stock price as of October 24, 2025, is $11.01.
  • Ladder Capital Corp all-time high stock price is $20.78, occurred on December 18, 2014.
  • The lowest Ladder Capital Corp stock price recorded was $2.66 on March 18, 2020. Since then, Ladder Capital Corp's stock price has risen over 313.91% to $11.01 now.
  • The 52-week high stock price for LADR is $12.10, representing a 9.90% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for LADR is $9.68, indicating a -12.08% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ladder Capital Corp (LADR) stock in the beginning of 2024 was $12.12. The stock closed the year at $10.04, a loss of over -17.16% for the year.
The table below shows more information about LADR historical price data:
Date High Low High - Low Volume % Change
Oct 24, 2025 $11.11 $10.95 $0.165 1,122,120.0 -0.18%
Oct 23, 2025 $11.22 $10.66 $0.56 1,184,572.0 +0.55%
Oct 22, 2025 $11.08 $10.90 $0.175 919,419.0 +0.64%
Oct 21, 2025 $10.99 $10.77 $0.2249 722,458.0 +0.74%
Oct 20, 2025 $10.83 $10.66 $0.1725 694,553.0 +1.60%
Oct 17, 2025 $10.66 $10.47 $0.195 524,697.0 +1.33%
Oct 16, 2025 $10.73 $10.46 $0.27 813,548.0 -2.05%
Oct 15, 2025 $10.88 $10.72 $0.16 695,159.0 -0.46%
Oct 14, 2025 $10.79 $10.57 $0.225 704,575.0 +1.41%
Oct 13, 2025 $10.65 $10.46 $0.19 531,676.0 +1.82%
Oct 10, 2025 $10.55 $10.35 $0.20 727,163.0 +0.00%
Oct 09, 2025 $10.56 $10.38 $0.18 744,551.0 -1.32%
Oct 08, 2025 $10.60 $10.48 $0.115 529,298.0 +0.86%
Oct 07, 2025 $10.53 $10.35 $0.18 963,237.0 +1.16%
Oct 06, 2025 $10.66 $10.35 $0.315 758,791.0 -2.81%
Oct 03, 2025 $10.84 $10.66 $0.18 513,761.0 -0.37%
Oct 02, 2025 $10.89 $10.65 $0.235 605,953.0 -1.38%
Oct 01, 2025 $10.91 $10.75 $0.1609 778,707.0 -0.46%
Sep 30, 2025 $11.04 $10.86 $0.185 927,944.0 -3.28%
Sep 29, 2025 $11.43 $11.27 $0.16 875,774.0 -1.14%
Sep 26, 2025 $11.47 $11.27 $0.20 978,975.0 +1.15%

Ladder Capital Corp Stock (LADR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ladder Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LADR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ladder Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ladder Capital Corp Stock (LADR) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $11.22 $10.35 $0.875 14,656,358.0 +0.92%
Sep, 2025 $11.92 $10.86 $1.06 14,583,210.0 -6.11%
Aug, 2025 $11.64 $10.81 $0.83 11,367,872.0 +6.41%
Jul, 2025 $11.46 $10.67 $0.793 18,617,080.0 +1.58%
Jun, 2025 $10.93 $10.31 $0.62 14,058,100.0 +2.19%
May, 2025 $10.80 $10.03 $0.7697 11,929,026.0 +0.77%
Apr, 2025 $11.54 $9.68 $1.86 19,931,760.0 -8.50%
Mar, 2025 $11.88 $11.20 $0.675 10,204,603.0 -3.88%
Feb, 2025 $11.89 $10.91 $0.98 10,317,899.0 +5.89%
Jan, 2025 $11.34 $10.65 $0.69 10,203,325.0 +0.18%

Ladder Capital Corp Stock (LADR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.10 $11.03 $1.07 12,472,289.0 -5.06%
Nov, 2024 $12.03 $11.20 $0.83 13,709,884.0 +3.94%
Oct, 2024 $11.58 $10.88 $0.70 16,566,582.0 -1.64%
Sep, 2024 $12.35 $11.50 $0.85 16,152,148.0 -6.15%
Aug, 2024 $12.36 $11.12 $1.24 10,851,057.0 +3.00%
Jul, 2024 $12.48 $10.99 $1.49 14,391,319.0 +6.29%
Jun, 2024 $11.43 $10.72 $0.71 9,960,380.0 +0.98%
May, 2024 $11.55 $10.67 $0.8757 8,448,585.0 +4.19%
Apr, 2024 $11.15 $10.21 $0.945 12,702,502.0 -3.59%
Mar, 2024 $11.33 $10.65 $0.68 11,479,093.0 +2.96%
Feb, 2024 $11.12 $10.10 $1.02 15,038,048.0 -1.10%
Jan, 2024 $11.61 $10.93 $0.68 13,458,643.0 -5.04%

Ladder Capital Corp Stock (LADR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.00 $10.97 $1.03 12,661,101.0 +2.68%
Nov, 2023 $11.41 $9.97 $1.44 13,898,517.0 +10.88%
Oct, 2023 $10.32 $9.08 $1.24 16,620,245.0 -1.46%
Sep, 2023 $11.11 $10.04 $1.06 9,386,573.0 -6.39%
Aug, 2023 $11.02 $10.02 $1.00 10,278,924.0 -0.27%
Jul, 2023 $11.77 $10.37 $1.40 16,141,463.0 +1.29%
Jun, 2023 $10.87 $9.47 $1.40 13,283,609.0 +13.85%
May, 2023 $9.97 $8.84 $1.13 13,255,340.0 +1.93%
Apr, 2023 $9.54 $8.77 $0.77 15,864,243.0 -1.06%
Mar, 2023 $11.27 $8.76 $2.51 24,792,318.0 -16.37%
Feb, 2023 $11.65 $10.66 $0.985 14,246,169.0 +0.89%
Jan, 2023 $11.20 $10.05 $1.14 9,834,525.0 +11.55%
reit_mortgage ARI
$10.28
price up icon 0.29%
reit_mortgage ARR
$16.41
price up icon 2.95%
reit_mortgage DX
$13.40
price up icon 1.28%
reit_mortgage ABR
$11.82
price up icon 1.37%
$18.36
price down icon 0.16%
Cap:     |  Volume (24h):