Skip to main content
LADR logo

Ladder Capital Corp

LADRNYSEReal EstateREIT - Mortgage

$9.35Today:- (-)1Y −15.50%

As of Oct 27, 2026 close

Market cap
$1.17B
P/E (TTM)
22.34
Forward P/E
37.96
Dividend yield
9.87%
52-week range
$8.48$11.48
Volume (live)
-
Avg. volume (3M)
1.89M

Ladder Capital (LADR) Historical Stock Prices

Analyze Ladder Capital (LADR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ladder Capital (LADR) Interactive Price Chart

Interactive historical price chart showing Ladder Capital stock price movements and trends across multiple time periods.

Loading chart...

LADR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LADR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20269.299.409.229.359.353.25M
Oct 26, 20269.369.489.259.299.292.04M
Oct 23, 20269.299.359.199.319.311.74M
Oct 22, 20269.039.378.979.329.322.14M
Oct 21, 20269.109.108.938.968.961.66M
Oct 20, 20268.869.138.839.059.052.74M
Oct 19, 20269.029.068.818.838.832.39M
Oct 16, 20269.339.339.029.119.112.92M
Oct 15, 20268.788.968.728.828.822.93M
Oct 14, 20268.698.758.608.638.631.71M
Oct 13, 20268.818.868.668.748.741.16M
Oct 12, 20268.768.808.648.728.721.51M
Oct 9, 20268.808.818.728.778.771.32M
Oct 8, 20268.658.908.658.858.852.48M
Oct 7, 20268.668.718.558.678.671.36M
Oct 6, 20268.598.748.568.688.681.60M
Oct 5, 20268.658.678.488.528.521.49M
Oct 2, 20268.808.838.568.628.621.92M
Oct 1, 20268.718.778.568.728.721.59M
Sep 30, 20268.908.938.718.738.732.39M
Sep 29, 20268.989.108.969.038.801.62M
Sep 28, 20269.029.058.908.998.761.61M
Sep 25, 20269.139.148.979.088.851.52M
Sep 24, 20269.099.139.009.098.861.96M
Sep 23, 20269.419.419.069.078.841.75M
Sep 22, 20269.499.559.419.419.17907.59K
Sep 21, 20269.499.579.429.459.211.17M
Sep 18, 20269.509.529.429.439.192.87M
Sep 17, 20269.609.669.549.549.301.31M
Sep 16, 20269.579.689.479.529.281.58M
Sep 15, 20269.589.669.559.579.331.32M
Sep 14, 20269.629.709.559.629.381.12M
Sep 11, 20269.749.749.579.619.37974.63K
Sep 10, 20269.789.919.619.679.421.10M
Sep 9, 20269.809.899.759.799.54973.49K
Sep 8, 20269.789.839.719.789.53899.09K
Sep 4, 20269.769.909.759.839.58745.50K
Sep 3, 20269.959.969.749.829.571.27M
Sep 2, 20269.749.889.719.819.56944.62K
Sep 1, 20269.789.839.649.699.441.36M
Aug 31, 20269.789.889.769.809.55881.95K
Aug 28, 20269.859.899.799.829.57665.28K
Aug 27, 20269.809.939.789.839.58658.03K
Aug 26, 202610.0110.029.859.869.61670.99K
Aug 25, 202610.0110.019.909.979.72549.39K
Aug 24, 20269.9610.049.9610.029.76709.26K
Aug 21, 202610.0110.029.919.929.67690.03K
Aug 20, 202610.0510.149.969.989.73795.50K
Aug 19, 202610.0010.249.9910.109.841.13M
Aug 18, 20269.989.989.849.919.661.07M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.