Comparing Back to the side-by-side chart ↗
Ladder Capital Corp Class A (LADR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.33 | 9.33 | 9.02 | 9.11 | +3.29% | 2,918,800 |
| 2026-10-15 | 8.78 | 8.97 | 8.72 | 8.82 | +2.20% | 2,999,100 |
| 2026-10-14 | 8.69 | 8.75 | 8.60 | 8.63 | -1.26% | 1,708,900 |
| 2026-10-13 | 8.81 | 8.86 | 8.66 | 8.74 | +0.23% | 1,160,900 |
| 2026-10-12 | 8.76 | 8.80 | 8.65 | 8.72 | -0.57% | 1,515,500 |
| 2026-10-09 | 8.80 | 8.81 | 8.72 | 8.77 | -0.90% | 1,317,900 |
| 2026-10-08 | 8.65 | 8.91 | 8.65 | 8.85 | +2.08% | 2,489,100 |
| 2026-10-07 | 8.66 | 8.71 | 8.56 | 8.67 | -0.12% | 1,364,600 |
| 2026-10-06 | 8.59 | 8.74 | 8.56 | 8.68 | +1.88% | 1,601,600 |
| 2026-10-05 | 8.65 | 8.67 | 8.48 | 8.52 | -1.16% | 1,490,300 |
| 2026-10-02 | 8.80 | 8.83 | 8.56 | 8.62 | -1.15% | 1,921,400 |
| 2026-10-01 | 8.71 | 8.77 | 8.56 | 8.72 | -0.11% | 1,589,700 |
| 2026-09-30 | 8.90 | 8.93 | 8.71 | 8.73 | -3.32% | 2,387,200 |
| 2026-09-29 | 8.98 | 9.10 | 8.96 | 9.03 | +0.44% | 1,624,500 |
| 2026-09-28 | 9.02 | 9.05 | 8.91 | 8.99 | -0.99% | 1,610,200 |
| 2026-09-25 | 9.13 | 9.14 | 8.97 | 9.08 | -0.11% | 1,514,600 |
| 2026-09-24 | 9.09 | 9.14 | 9.00 | 9.09 | +0.22% | 1,958,000 |
| 2026-09-23 | 9.41 | 9.41 | 9.07 | 9.07 | -3.61% | 1,746,500 |
| 2026-09-22 | 9.49 | 9.55 | 9.41 | 9.41 | -0.42% | 907,600 |
| 2026-09-21 | 9.49 | 9.57 | 9.42 | 9.45 | +0.21% | 1,174,200 |
| 2026-09-18 | 9.50 | 9.52 | 9.42 | 9.43 | -1.15% | 2,870,000 |
| 2026-09-17 | 9.60 | 9.66 | 9.54 | 9.54 | +0.21% | 1,314,800 |
| 2026-09-16 | 9.57 | 9.68 | 9.48 | 9.52 | -0.52% | 1,575,200 |
| 2026-09-15 | 9.58 | 9.67 | 9.55 | 9.57 | -0.52% | 1,318,000 |
| 2026-09-14 | 9.62 | 9.70 | 9.55 | 9.62 | +0.10% | 1,124,000 |
| 2026-09-11 | 9.74 | 9.74 | 9.58 | 9.61 | -0.62% | 974,600 |
| 2026-09-10 | 9.78 | 9.91 | 9.61 | 9.67 | -1.23% | 1,095,900 |
| 2026-09-09 | 9.80 | 9.89 | 9.75 | 9.79 | +0.10% | 973,500 |
| 2026-09-08 | 9.78 | 9.83 | 9.71 | 9.78 | -0.51% | 899,100 |
| 2026-09-04 | 9.76 | 9.91 | 9.75 | 9.83 | +0.10% | 744,900 |
| 2026-09-03 | 9.95 | 9.96 | 9.74 | 9.82 | +0.10% | 1,274,900 |
| 2026-09-02 | 9.74 | 9.88 | 9.71 | 9.81 | +1.24% | 944,600 |
| 2026-09-01 | 9.78 | 9.83 | 9.64 | 9.69 | -1.12% | 1,361,900 |
| 2026-08-31 | 9.78 | 9.89 | 9.76 | 9.80 | -0.20% | 881,900 |
| 2026-08-28 | 9.85 | 9.89 | 9.80 | 9.82 | -0.10% | 665,000 |
| 2026-08-27 | 9.80 | 9.93 | 9.78 | 9.83 | -0.30% | 657,800 |
| 2026-08-26 | 10.01 | 10.02 | 9.85 | 9.86 | -1.10% | 670,800 |
| 2026-08-25 | 10.01 | 10.01 | 9.91 | 9.97 | -0.50% | 549,400 |
| 2026-08-24 | 9.96 | 10.05 | 9.96 | 10.02 | +1.01% | 709,300 |
| 2026-08-21 | 10.01 | 10.02 | 9.91 | 9.92 | -0.60% | 689,900 |
| 2026-08-20 | 10.05 | 10.14 | 9.96 | 9.98 | -1.19% | 795,500 |
| 2026-08-19 | 10.00 | 10.24 | 9.99 | 10.10 | +1.92% | 1,126,500 |
| 2026-08-18 | 9.98 | 9.98 | 9.84 | 9.91 | +0.30% | 1,067,700 |
| 2026-08-17 | 9.95 | 9.99 | 9.87 | 9.88 | -1.00% | 730,200 |
| 2026-08-14 | 10.04 | 10.59 | 9.94 | 9.98 | -0.60% | 806,200 |
| 2026-08-13 | 9.93 | 10.08 | 9.88 | 10.04 | +1.83% | 1,132,200 |
| 2026-08-12 | 9.89 | 9.99 | 9.85 | 9.86 | -0.60% | 1,243,200 |
| 2026-08-11 | 9.68 | 9.95 | 9.67 | 9.92 | +3.01% | 1,396,500 |
| 2026-08-10 | 9.71 | 9.76 | 9.52 | 9.63 | -1.33% | 1,132,400 |
| 2026-08-07 | 9.56 | 9.83 | 9.53 | 9.76 | +2.31% | 1,323,300 |
| 2026-08-06 | 9.48 | 9.61 | 9.38 | 9.54 | +0.63% | 1,960,800 |
| 2026-08-05 | 9.67 | 9.67 | 9.38 | 9.48 | -1.66% | 1,320,800 |
| 2026-08-04 | 9.68 | 9.69 | 9.58 | 9.64 | -0.21% | 1,121,700 |
| 2026-08-03 | 9.59 | 9.77 | 9.59 | 9.66 | +1.05% | 1,126,400 |
| 2026-07-31 | 9.65 | 9.68 | 9.49 | 9.56 | -1.44% | 1,269,400 |
| 2026-07-30 | 9.85 | 9.88 | 9.63 | 9.70 | -1.12% | 1,334,300 |
| 2026-07-29 | 9.74 | 9.86 | 9.71 | 9.81 | -0.51% | 2,148,800 |
| 2026-07-28 | 9.75 | 9.89 | 9.68 | 9.86 | +1.34% | 2,466,300 |
| 2026-07-27 | 9.76 | 9.86 | 9.64 | 9.73 | -0.41% | 1,186,900 |
| 2026-07-24 | 9.58 | 9.78 | 9.55 | 9.77 | +2.41% | 858,000 |
| 2026-07-23 | 9.60 | 9.77 | 9.43 | 9.54 | -2.15% | 1,568,700 |
| 2026-07-22 | 9.88 | 9.89 | 9.70 | 9.75 | -1.02% | 1,043,000 |
| 2026-07-21 | 9.84 | 9.90 | 9.79 | 9.85 | +0.10% | 766,100 |
| 2026-07-20 | 9.98 | 10.01 | 9.76 | 9.84 | -1.99% | 1,145,100 |
| 2026-07-17 | 10.15 | 10.32 | 9.96 | 10.04 | -1.28% | 896,100 |
| 2026-07-16 | 9.92 | 10.21 | 9.91 | 10.17 | +3.14% | 817,000 |
| 2026-07-15 | 9.85 | 9.95 | 9.80 | 9.86 | +0.31% | 1,064,200 |
| 2026-07-14 | 9.81 | 9.90 | 9.69 | 9.83 | +1.13% | 1,072,300 |
| 2026-07-13 | 9.85 | 9.92 | 9.64 | 9.72 | -1.32% | 1,447,800 |
| 2026-07-10 | 9.76 | 9.90 | 9.73 | 9.85 | +1.55% | 728,000 |
| 2026-07-09 | 9.71 | 9.78 | 9.69 | 9.70 | +0.00% | 974,200 |
| 2026-07-08 | 9.80 | 9.87 | 9.70 | 9.70 | -1.52% | 965,300 |
| 2026-07-07 | 9.88 | 9.94 | 9.78 | 9.85 | +1.03% | 935,100 |
| 2026-07-06 | 10.02 | 10.08 | 9.74 | 9.75 | -2.60% | 1,547,400 |
| 2026-07-02 | 10.04 | 10.06 | 9.92 | 10.01 | +0.30% | 606,500 |
| 2026-07-01 | 9.93 | 10.06 | 9.93 | 9.98 | +0.30% | 843,800 |
| 2026-06-30 | 9.94 | 10.05 | 9.91 | 9.95 | -2.55% | 916,300 |
| 2026-06-29 | 10.32 | 10.32 | 10.08 | 10.21 | -1.64% | 1,159,200 |
| 2026-06-26 | 10.21 | 10.38 | 10.11 | 10.38 | +2.06% | 3,745,900 |
| 2026-06-25 | 10.24 | 10.34 | 10.11 | 10.17 | -0.59% | 1,013,000 |
| 2026-06-24 | 10.26 | 10.39 | 10.22 | 10.23 | -0.10% | 1,133,300 |
| 2026-06-23 | 10.15 | 10.26 | 10.13 | 10.24 | +0.69% | 984,700 |
| 2026-06-22 | 10.15 | 10.25 | 10.11 | 10.17 | -0.29% | 707,900 |
| 2026-06-18 | 10.16 | 10.25 | 10.13 | 10.20 | +0.89% | 1,486,900 |
| 2026-06-17 | 10.22 | 10.35 | 10.06 | 10.11 | -1.37% | 1,349,300 |
| 2026-06-16 | 10.17 | 10.29 | 10.16 | 10.25 | +1.38% | 1,207,500 |
| 2026-06-15 | 10.23 | 10.26 | 10.07 | 10.11 | -0.20% | 848,100 |
| 2026-06-12 | 10.15 | 10.18 | 10.08 | 10.13 | +0.30% | 684,600 |
| 2026-06-11 | 10.39 | 10.39 | 10.03 | 10.10 | -2.04% | 673,200 |
| 2026-06-10 | 10.45 | 10.45 | 10.30 | 10.31 | -0.87% | 835,400 |
| 2026-06-09 | 10.24 | 10.41 | 10.20 | 10.40 | +2.87% | 1,001,400 |
| 2026-06-08 | 10.24 | 10.30 | 10.10 | 10.11 | -1.17% | 657,000 |
| 2026-06-05 | 10.20 | 10.28 | 10.16 | 10.23 | +0.59% | 546,900 |
| 2026-06-04 | 10.11 | 10.24 | 10.11 | 10.17 | +1.70% | 574,500 |
| 2026-06-03 | 10.12 | 10.15 | 9.95 | 10.00 | -1.86% | 1,354,200 |
| 2026-06-02 | 10.08 | 10.26 | 10.08 | 10.19 | +0.89% | 573,700 |
| 2026-06-01 | 10.12 | 10.15 | 10.02 | 10.10 | -1.17% | 1,451,800 |
| 2026-05-29 | 10.20 | 10.28 | 10.18 | 10.22 | +0.10% | 819,700 |
| 2026-05-28 | 10.20 | 10.26 | 10.18 | 10.21 | -0.29% | 572,600 |
| 2026-05-27 | 10.22 | 10.30 | 10.18 | 10.24 | +0.59% | 789,500 |
| 2026-05-26 | 10.17 | 10.22 | 10.10 | 10.18 | +0.49% | 687,600 |
| 2026-05-22 | 9.97 | 10.14 | 9.93 | 10.13 | +1.50% | 996,700 |
| 2026-05-21 | 9.94 | 10.05 | 9.91 | 9.98 | -0.30% | 693,800 |
| 2026-05-20 | 9.96 | 10.06 | 9.89 | 10.01 | +0.70% | 596,500 |
| 2026-05-19 | 9.95 | 10.01 | 9.89 | 9.94 | -0.50% | 571,200 |
| 2026-05-18 | 9.87 | 10.09 | 9.87 | 9.99 | +1.01% | 561,500 |
| 2026-05-15 | 9.98 | 9.98 | 9.85 | 9.89 | -1.20% | 914,900 |
| 2026-05-14 | 10.11 | 10.15 | 10.00 | 10.01 | -0.20% | 1,096,800 |
| 2026-05-13 | 10.02 | 10.08 | 10.00 | 10.03 | -0.30% | 707,400 |
| 2026-05-12 | 10.09 | 10.14 | 10.03 | 10.06 | -0.40% | 708,700 |
| 2026-05-11 | 10.24 | 10.29 | 10.06 | 10.10 | -1.56% | 599,100 |
| 2026-05-08 | 10.32 | 10.33 | 10.23 | 10.26 | +0.00% | 416,200 |
| 2026-05-07 | 10.28 | 10.32 | 10.20 | 10.26 | -0.29% | 537,800 |
| 2026-05-06 | 10.34 | 10.36 | 10.28 | 10.29 | +0.29% | 473,000 |
| 2026-05-05 | 10.22 | 10.34 | 10.16 | 10.26 | +0.88% | 441,500 |
| 2026-05-04 | 10.27 | 10.33 | 10.13 | 10.17 | -1.64% | 593,500 |
| 2026-05-01 | 10.30 | 10.36 | 10.21 | 10.34 | +0.58% | 408,200 |
| 2026-04-30 | 10.25 | 10.38 | 10.25 | 10.28 | +0.29% | 424,000 |
| 2026-04-29 | 10.41 | 10.45 | 10.22 | 10.25 | -2.19% | 543,000 |
| 2026-04-28 | 10.44 | 10.48 | 10.42 | 10.48 | +1.16% | 491,600 |
| 2026-04-27 | 10.23 | 10.40 | 10.23 | 10.36 | +0.19% | 693,000 |
| 2026-04-24 | 10.39 | 10.43 | 10.31 | 10.34 | -1.05% | 814,200 |
| 2026-04-23 | 10.30 | 10.49 | 10.22 | 10.45 | +1.95% | 1,000,800 |
| 2026-04-22 | 10.28 | 10.38 | 10.21 | 10.25 | +0.00% | 1,155,300 |
| 2026-04-21 | 10.33 | 10.35 | 10.16 | 10.25 | -0.39% | 813,300 |
| 2026-04-20 | 10.33 | 10.33 | 10.22 | 10.29 | -0.87% | 1,117,000 |
| 2026-04-17 | 10.25 | 10.41 | 10.17 | 10.38 | +2.37% | 882,700 |
| 2026-04-16 | 10.30 | 10.35 | 10.13 | 10.14 | -2.03% | 758,600 |
| 2026-04-15 | 10.30 | 10.39 | 10.24 | 10.35 | +0.19% | 838,300 |
| 2026-04-14 | 10.24 | 10.34 | 10.22 | 10.33 | +1.18% | 735,500 |
| 2026-04-13 | 9.82 | 10.22 | 9.75 | 10.21 | +3.24% | 2,023,200 |
| 2026-04-10 | 9.99 | 10.03 | 9.80 | 9.89 | -0.80% | 3,636,500 |
| 2026-04-09 | 9.94 | 10.04 | 9.94 | 9.97 | -0.10% | 891,500 |
| 2026-04-08 | 9.85 | 10.00 | 9.84 | 9.98 | +2.78% | 2,168,500 |
| 2026-04-07 | 9.77 | 9.82 | 9.65 | 9.71 | -0.72% | 1,431,600 |
| 2026-04-06 | 9.73 | 9.86 | 9.72 | 9.78 | +0.00% | 633,800 |
| 2026-04-02 | 9.69 | 9.80 | 9.61 | 9.78 | +0.62% | 594,500 |
| 2026-04-01 | 9.75 | 9.83 | 9.71 | 9.72 | -0.51% | 863,900 |
| 2026-03-31 | 9.79 | 9.82 | 9.62 | 9.77 | -0.81% | 1,086,100 |
| 2026-03-30 | 9.77 | 9.88 | 9.68 | 9.85 | +1.86% | 757,900 |
| 2026-03-27 | 9.87 | 9.88 | 9.67 | 9.67 | -2.52% | 1,058,600 |
| 2026-03-26 | 9.96 | 10.02 | 9.92 | 9.92 | -0.70% | 867,300 |
| 2026-03-25 | 10.01 | 10.04 | 9.92 | 9.99 | +0.91% | 670,000 |
| 2026-03-24 | 9.95 | 10.07 | 9.87 | 9.90 | -0.50% | 864,000 |
| 2026-03-23 | 9.93 | 10.10 | 9.85 | 9.95 | +1.84% | 1,082,700 |
| 2026-03-20 | 10.02 | 10.02 | 9.76 | 9.77 | -2.30% | 2,054,600 |
| 2026-03-19 | 9.96 | 10.12 | 9.95 | 10.00 | +0.20% | 915,000 |
| 2026-03-18 | 9.98 | 10.11 | 9.96 | 9.98 | -0.80% | 849,500 |
| 2026-03-17 | 10.10 | 10.16 | 10.02 | 10.06 | +0.70% | 930,300 |
| 2026-03-16 | 10.11 | 10.19 | 9.99 | 9.99 | -0.20% | 715,000 |
| 2026-03-13 | 10.12 | 10.15 | 9.98 | 10.01 | -0.40% | 837,700 |
| 2026-03-12 | 10.01 | 10.15 | 9.97 | 10.05 | -1.08% | 814,500 |
| 2026-03-11 | 10.10 | 10.21 | 10.05 | 10.16 | -0.10% | 766,100 |
| 2026-03-10 | 10.19 | 10.28 | 10.12 | 10.17 | -0.78% | 667,400 |
| 2026-03-09 | 10.15 | 10.26 | 9.89 | 10.25 | +0.10% | 820,400 |
| 2026-03-06 | 10.25 | 10.29 | 10.15 | 10.24 | -1.25% | 686,700 |
| 2026-03-05 | 10.35 | 10.44 | 10.30 | 10.37 | -0.38% | 681,700 |
| 2026-03-04 | 10.40 | 10.49 | 10.36 | 10.41 | +0.39% | 453,600 |
| 2026-03-03 | 10.30 | 10.46 | 10.25 | 10.37 | -0.96% | 552,400 |
| 2026-03-02 | 10.26 | 10.58 | 10.22 | 10.47 | +0.96% | 554,300 |
| 2026-02-27 | 10.44 | 10.52 | 10.37 | 10.37 | -1.52% | 865,500 |
| 2026-02-26 | 10.44 | 10.59 | 10.37 | 10.53 | +0.86% | 385,500 |
| 2026-02-25 | 10.34 | 10.45 | 10.30 | 10.44 | +1.36% | 452,300 |
| 2026-02-24 | 10.34 | 10.38 | 10.29 | 10.30 | -0.58% | 540,500 |
| 2026-02-23 | 10.50 | 10.56 | 10.35 | 10.36 | -1.15% | 465,800 |
| 2026-02-20 | 10.44 | 10.52 | 10.41 | 10.48 | +0.38% | 404,100 |
| 2026-02-19 | 10.37 | 10.46 | 10.32 | 10.44 | +0.29% | 378,700 |
| 2026-02-18 | 10.42 | 10.51 | 10.40 | 10.41 | -0.38% | 447,700 |
| 2026-02-17 | 10.39 | 10.50 | 10.32 | 10.45 | +0.67% | 444,300 |
| 2026-02-13 | 10.40 | 10.48 | 10.26 | 10.38 | +0.29% | 519,100 |
| 2026-02-12 | 10.57 | 10.66 | 10.28 | 10.35 | -1.90% | 651,000 |
| 2026-02-11 | 10.57 | 10.68 | 10.46 | 10.55 | +1.64% | 1,451,800 |
| 2026-02-10 | 10.34 | 10.40 | 10.30 | 10.38 | +1.07% | 557,000 |
| 2026-02-09 | 10.22 | 10.35 | 10.16 | 10.27 | +0.00% | 881,100 |
| 2026-02-06 | 10.42 | 10.50 | 10.18 | 10.27 | -0.68% | 1,403,800 |
| 2026-02-05 | 10.79 | 11.03 | 10.32 | 10.34 | -6.51% | 1,699,800 |
| 2026-02-04 | 10.88 | 11.06 | 10.86 | 11.06 | +1.75% | 902,100 |
| 2026-02-03 | 10.89 | 11.02 | 10.72 | 10.87 | -0.37% | 739,900 |
| 2026-02-02 | 11.00 | 11.09 | 10.86 | 10.91 | -0.55% | 1,014,000 |
| 2026-01-30 | 11.06 | 11.06 | 10.77 | 10.97 | -1.70% | 929,700 |
| 2026-01-29 | 11.15 | 11.22 | 11.05 | 11.16 | +0.72% | 525,800 |
| 2026-01-28 | 11.19 | 11.31 | 11.08 | 11.08 | -0.54% | 522,100 |
| 2026-01-27 | 11.06 | 11.14 | 11.03 | 11.14 | +0.45% | 289,900 |
| 2026-01-26 | 11.10 | 11.13 | 10.94 | 11.09 | +0.18% | 446,200 |
| 2026-01-23 | 11.20 | 11.21 | 11.01 | 11.07 | -1.42% | 447,800 |
| 2026-01-22 | 11.24 | 11.37 | 11.20 | 11.23 | +0.18% | 472,300 |
| 2026-01-21 | 11.07 | 11.23 | 11.05 | 11.21 | +1.26% | 505,200 |
| 2026-01-20 | 11.06 | 11.11 | 10.95 | 11.07 | -1.07% | 681,600 |
| 2026-01-16 | 11.10 | 11.20 | 11.09 | 11.19 | +0.54% | 546,000 |
| 2026-01-15 | 11.00 | 11.20 | 10.94 | 11.13 | +1.00% | 641,200 |
| 2026-01-14 | 10.87 | 11.03 | 10.81 | 11.02 | +1.75% | 646,000 |
| 2026-01-13 | 10.96 | 10.99 | 10.75 | 10.83 | -1.37% | 458,300 |
| 2026-01-12 | 10.93 | 11.01 | 10.83 | 10.98 | +0.27% | 608,900 |
| 2026-01-09 | 10.84 | 10.96 | 10.82 | 10.95 | +1.48% | 853,900 |
| 2026-01-08 | 10.61 | 10.82 | 10.61 | 10.79 | +1.41% | 847,600 |
| 2026-01-07 | 10.89 | 10.92 | 10.56 | 10.64 | -2.30% | 1,221,700 |
| 2026-01-06 | 11.03 | 11.04 | 10.81 | 10.89 | -1.54% | 1,010,900 |
| 2026-01-05 | 11.08 | 11.16 | 10.99 | 11.06 | -0.36% | 942,300 |
| 2026-01-02 | 10.98 | 11.21 | 10.92 | 11.10 | +1.00% | 555,600 |
| 2025-12-31 | 11.10 | 11.14 | 10.96 | 10.99 | -2.83% | 594,400 |
| 2025-12-30 | 11.31 | 11.35 | 11.24 | 11.31 | +0.18% | 565,100 |
| 2025-12-29 | 11.35 | 11.35 | 11.24 | 11.29 | -0.35% | 615,600 |
| 2025-12-26 | 11.35 | 11.39 | 11.29 | 11.33 | -0.09% | 363,300 |
| 2025-12-24 | 11.36 | 11.36 | 11.27 | 11.34 | +0.44% | 267,400 |
| 2025-12-23 | 11.38 | 11.41 | 11.27 | 11.29 | -1.05% | 402,800 |
| 2025-12-22 | 11.38 | 11.48 | 11.34 | 11.41 | +0.26% | 738,400 |
| 2025-12-19 | 11.37 | 11.47 | 11.31 | 11.38 | -0.35% | 1,772,000 |
| 2025-12-18 | 11.39 | 11.48 | 11.28 | 11.42 | +0.62% | 758,000 |
| 2025-12-17 | 11.20 | 11.47 | 11.20 | 11.35 | +1.25% | 1,025,500 |
| 2025-12-16 | 11.37 | 11.41 | 11.20 | 11.21 | -1.06% | 699,900 |
| 2025-12-15 | 11.41 | 11.43 | 11.27 | 11.33 | -0.35% | 1,063,000 |
| 2025-12-12 | 11.36 | 11.48 | 11.34 | 11.37 | +0.18% | 707,200 |
| 2025-12-11 | 11.19 | 11.36 | 11.15 | 11.35 | +1.70% | 577,500 |
| 2025-12-10 | 10.98 | 11.26 | 10.98 | 11.16 | +1.73% | 611,100 |
| 2025-12-09 | 10.94 | 11.02 | 10.90 | 10.97 | +0.46% | 681,700 |
| 2025-12-08 | 10.87 | 10.94 | 10.79 | 10.92 | +0.46% | 899,100 |
| 2025-12-05 | 10.92 | 10.96 | 10.84 | 10.87 | -0.73% | 631,900 |
| 2025-12-04 | 11.06 | 11.06 | 10.86 | 10.95 | -0.73% | 941,900 |
| 2025-12-03 | 10.94 | 11.06 | 10.92 | 11.03 | +0.73% | 862,800 |
| 2025-12-02 | 10.97 | 10.97 | 10.81 | 10.95 | +0.18% | 913,700 |
| 2025-12-01 | 10.97 | 11.00 | 10.83 | 10.93 | -1.09% | 1,031,500 |
| 2025-11-28 | 11.12 | 11.15 | 10.99 | 11.05 | -0.27% | 297,400 |
| 2025-11-26 | 11.05 | 11.18 | 10.94 | 11.08 | +0.00% | 645,600 |
| 2025-11-25 | 10.80 | 11.13 | 10.80 | 11.08 | +2.69% | 685,000 |
| 2025-11-24 | 10.73 | 10.80 | 10.64 | 10.79 | +1.03% | 838,100 |
| 2025-11-21 | 10.49 | 10.71 | 10.44 | 10.68 | +2.20% | 674,300 |
| 2025-11-20 | 10.50 | 10.59 | 10.43 | 10.45 | -0.10% | 522,400 |
| 2025-11-19 | 10.43 | 10.50 | 10.41 | 10.46 | +0.29% | 537,900 |
| 2025-11-18 | 10.42 | 10.47 | 10.35 | 10.43 | +0.10% | 538,900 |
| 2025-11-17 | 10.72 | 10.72 | 10.41 | 10.42 | -2.62% | 649,100 |
| 2025-11-14 | 10.69 | 10.72 | 10.58 | 10.70 | +0.19% | 550,400 |
| 2025-11-13 | 10.56 | 10.72 | 10.56 | 10.68 | +0.56% | 602,900 |
| 2025-11-12 | 10.65 | 10.68 | 10.57 | 10.62 | -0.28% | 604,100 |
| 2025-11-11 | 10.55 | 10.66 | 10.55 | 10.65 | +0.95% | 620,000 |
| 2025-11-10 | 10.59 | 10.60 | 10.45 | 10.55 | -0.28% | 564,400 |
| 2025-11-07 | 10.52 | 10.60 | 10.50 | 10.58 | +0.76% | 715,000 |
| 2025-11-06 | 10.71 | 10.71 | 10.49 | 10.50 | -1.78% | 469,400 |
| 2025-11-05 | 10.70 | 10.75 | 10.64 | 10.69 | -0.28% | 393,500 |
| 2025-11-04 | 10.56 | 10.73 | 10.53 | 10.72 | +1.23% | 662,200 |
| 2025-11-03 | 10.57 | 10.60 | 10.43 | 10.59 | +0.19% | 673,000 |
| 2025-10-31 | 10.55 | 10.64 | 10.46 | 10.57 | -0.28% | 757,300 |
| 2025-10-30 | 10.67 | 10.72 | 10.54 | 10.60 | -1.30% | 935,400 |
| 2025-10-29 | 10.69 | 10.86 | 10.65 | 10.74 | -0.28% | 823,800 |
| 2025-10-28 | 10.93 | 10.93 | 10.71 | 10.77 | -1.46% | 874,600 |
| 2025-10-27 | 10.99 | 11.03 | 10.84 | 10.93 | -0.73% | 954,200 |
| 2025-10-24 | 11.11 | 11.11 | 10.95 | 11.01 | -0.18% | 1,122,200 |
| 2025-10-23 | 11.02 | 11.22 | 10.66 | 11.03 | +0.55% | 1,184,700 |
| 2025-10-22 | 10.98 | 11.08 | 10.91 | 10.97 | +0.64% | 919,500 |
| 2025-10-21 | 10.83 | 11.00 | 10.77 | 10.90 | +0.74% | 722,500 |
| 2025-10-20 | 10.71 | 10.83 | 10.66 | 10.82 | +1.60% | 694,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+4.34%). Pire mois : Sept (-7.76%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Ladder Capital Corp Class A (LADR) ?
9.11 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LADR ?
Plus haut à 11.48 et plus bas à 8.48 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Ladder Capital Corp Class A ?
Historiquement, le mois le plus fort de LADR a été Nov (moyenne +4.34%) et le plus faible Sept (moyenne -7.76%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.