MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LADR — LADDER CAPITAL CORP
NYSELADDER CAPITAL CORP
$8.52
-0.10(-1.16%)
- O
- 8.65
- H
- 8.67
- L
- 8.48
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$8.52
Period Return-16.63%
Period High$11.92
Period Low$8.48
Avg Daily Volume847.4K
Total Trading Days365
LADR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $8.65 | $8.67 | $8.48 | $8.52 | $-0.10 | -1.16% | 1,490,323 | $8.54 | $8.48 $8.67 |
| Oct 2, 2026 | $8.80 | $8.83 | $8.56 | $8.62 | $-0.10 | -1.15% | 1,921,889 | $8.66 | $8.56 $8.83 |
| Oct 1, 2026 | $8.71 | $8.77 | $8.56 | $8.72 | $-0.01 | -0.11% | 1,589,930 | $8.66 | $8.56 $8.77 |
| Sep 30, 2026 | $8.90 | $8.93 | $8.71 | $8.73 | $-0.30 | -3.32% | 2,387,304 | $8.78 | $8.71 $8.93 |
| Sep 29, 2026 | $8.98 | $9.10 | $8.96 | $9.03 | +$0.04 | +0.44% | 1,624,556 | $9.02 | $8.96 $9.10 |
| Sep 28, 2026 | $9.02 | $9.05 | $8.91 | $8.99 | $-0.09 | -0.99% | 1,610,261 | $8.99 | $8.91 $9.05 |
| Sep 25, 2026 | $9.13 | $9.14 | $8.97 | $9.08 | $-0.01 | -0.11% | 1,517,085 | $9.06 | $8.97 $9.14 |
| Sep 24, 2026 | $9.09 | $9.14 | $9.00 | $9.09 | +$0.02 | +0.22% | 1,957,985 | $9.08 | $9.00 $9.14 |
| Sep 23, 2026 | $9.41 | $9.41 | $9.07 | $9.07 | $-0.34 | -3.61% | 1,746,470 | $9.15 | $9.07 $9.41 |
| Sep 22, 2026 | $9.49 | $9.55 | $9.41 | $9.41 | $-0.04 | -0.42% | 907,592 | $9.45 | $9.41 $9.55 |
| Sep 21, 2026 | $9.49 | $9.57 | $9.42 | $9.45 | +$0.02 | +0.21% | 1,174,223 | $9.46 | $9.42 $9.57 |
| Sep 18, 2026 | $9.50 | $9.52 | $9.42 | $9.43 | $-0.11 | -1.15% | 2,870,043 | $9.44 | $9.42 $9.52 |
| Sep 17, 2026 | $9.60 | $9.66 | $9.54 | $9.54 | +$0.02 | +0.21% | 1,314,662 | $9.58 | $9.54 $9.66 |
| Sep 16, 2026 | $9.57 | $9.68 | $9.48 | $9.52 | $-0.05 | -0.52% | 1,575,462 | $9.55 | $9.48 $9.68 |
| Sep 15, 2026 | $9.58 | $9.67 | $9.55 | $9.57 | $-0.05 | -0.52% | 1,316,703 | $9.59 | $9.55 $9.67 |
| Sep 14, 2026 | $9.62 | $9.70 | $9.55 | $9.62 | +$0.01 | +0.10% | 1,122,508 | $9.62 | $9.55 $9.70 |
| Sep 11, 2026 | $9.74 | $9.74 | $9.58 | $9.61 | $-0.06 | -0.62% | 974,631 | $9.62 | $9.58 $9.74 |
| Sep 10, 2026 | $9.78 | $9.91 | $9.61 | $9.67 | $-0.12 | -1.23% | 1,095,999 | $9.66 | $9.61 $9.91 |
| Sep 9, 2026 | $9.80 | $9.89 | $9.75 | $9.79 | +$0.01 | +0.10% | 973,491 | $9.80 | $9.75 $9.89 |
| Sep 8, 2026 | $9.78 | $9.83 | $9.71 | $9.78 | $-0.05 | -0.51% | 899,090 | $9.78 | $9.71 $9.83 |
| Sep 4, 2026 | $9.76 | $9.91 | $9.75 | $9.83 | +$0.01 | +0.10% | 745,503 | $9.85 | $9.75 $9.91 |
| Sep 3, 2026 | $9.95 | $9.96 | $9.74 | $9.82 | +$0.01 | +0.10% | 1,274,914 | $9.82 | $9.74 $9.96 |
| Sep 2, 2026 | $9.74 | $9.88 | $9.71 | $9.81 | +$0.12 | +1.24% | 944,503 | $9.82 | $9.71 $9.88 |
| Sep 1, 2026 | $9.78 | $9.83 | $9.64 | $9.69 | $-0.11 | -1.12% | 1,362,441 | $9.70 | $9.64 $9.83 |
| Aug 31, 2026 | $9.78 | $9.89 | $9.76 | $9.80 | $-0.02 | -0.20% | 882,255 | $9.81 | $9.76 $9.89 |
| Aug 28, 2026 | $9.85 | $9.89 | $9.80 | $9.82 | $-0.01 | -0.10% | 665,285 | $9.83 | $9.80 $9.89 |
| Aug 27, 2026 | $9.80 | $9.93 | $9.78 | $9.83 | $-0.03 | -0.30% | 658,027 | $9.86 | $9.78 $9.93 |
| Aug 26, 2026 | $10.01 | $10.02 | $9.85 | $9.86 | $-0.11 | -1.10% | 670,993 | $9.90 | $9.85 $10.02 |
| Aug 25, 2026 | $10.01 | $10.01 | $9.91 | $9.97 | $-0.05 | -0.50% | 549,396 | $9.96 | $9.91 $10.01 |
| Aug 24, 2026 | $9.96 | $10.05 | $9.96 | $10.02 | +$0.10 | +1.01% | 709,257 | $10.01 | $9.96 $10.05 |