Ladder Capital Corp
LADRNYSEFinancial Services● Active
$10.13
$-0.10(-0.98%)
Market Cap$1.3B
P/E Ratio—
52W High$11.92
52W Low$9.61
Ladder Capital Corp（LADR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ladr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.70
Apr 14, 2022
-20.2% from here
5-Year Low5Y
$8.67
Oct 3, 2022
+16.9% from low
IPO Priceadj.
$16.99
Feb 6, 2014
-40.3% since IPO
1 Year Ago
$10.70
Jun 9, 2025
-5.3% in 1Y
5 Years Ago
$12.39
Jun 8, 2021
-18.2% in 5Y
10 Years Ago
$12.96
Jun 8, 2016
-21.8% in 10Y
Historical Price Data · LADR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.24 | $10.30 | $10.16 | $10.17 | $10.17 | 129K | -0.73% |
| Jun 5, 2026 | $10.20 | $10.28 | $10.15 | $10.23 | $10.23 | 547K | +0.29% |
| Jun 4, 2026 | $10.11 | $10.24 | $10.11 | $10.17 | $10.17 | 575K | +0.59% |
| Jun 3, 2026 | $10.12 | $10.15 | $9.95 | $10.00 | $10.00 | 1.4M | -1.19% |
| Jun 2, 2026 | $10.08 | $10.26 | $10.08 | $10.19 | $10.19 | 574K | +1.09% |
| Jun 1, 2026 | $10.12 | $10.15 | $10.02 | $10.10 | $10.10 | 1.5M | -0.20% |
| May 29, 2026 | $10.20 | $10.28 | $10.18 | $10.22 | $10.22 | 820K | +0.20% |
| May 28, 2026 | $10.20 | $10.26 | $10.18 | $10.21 | $10.21 | 573K | +0.10% |
| May 27, 2026 | $10.22 | $10.30 | $10.18 | $10.24 | $10.24 | 790K | +0.20% |
| May 26, 2026 | $10.17 | $10.22 | $10.10 | $10.18 | $10.18 | 688K | +0.10% |
| May 22, 2026 | $9.97 | $10.14 | $9.93 | $10.13 | $10.13 | 997K | +1.60% |
| May 21, 2026 | $9.94 | $10.05 | $9.91 | $9.98 | $9.98 | 694K | +0.40% |
| May 20, 2026 | $9.96 | $10.06 | $9.89 | $10.01 | $10.01 | 597K | +0.50% |
| May 19, 2026 | $9.95 | $10.01 | $9.89 | $9.94 | $9.94 | 571K | -0.10% |
| May 18, 2026 | $9.87 | $10.09 | $9.87 | $9.99 | $9.99 | 562K | +1.22% |
| May 15, 2026 | $9.98 | $9.98 | $9.85 | $9.89 | $9.89 | 915K | -0.90% |
| May 14, 2026 | $10.11 | $10.15 | $10.00 | $10.01 | $10.01 | 1.1M | -0.99% |
| May 13, 2026 | $10.02 | $10.08 | $10.00 | $10.03 | $10.03 | 707K | +0.10% |
| May 12, 2026 | $10.09 | $10.14 | $10.03 | $10.06 | $10.06 | 709K | -0.30% |
| May 11, 2026 | $10.24 | $10.29 | $10.06 | $10.10 | $10.10 | 599K | -1.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LADR
Jan 1 → Dec 31 · 6 years2026-7.4%$10.98 → $10.16
-7.4%
2025-1.8%$11.19 → $10.99
-1.8%
2024-1.9%$11.41 → $11.19
-1.9%
2023+13.1%$10.18 → $11.51
+13.1%
2022-16.3%$11.99 → $10.04
-16.3%
2021-3.5%$12.42 → $11.99
-3.5%
Best Year2023 · +13.1%
Worst Year2022 · -16.3%
Positive Years1 / 6
Avg Annual Return-3.0%
6Y Total Return-18.2%
6Y CAGR~-3.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in LADR?
If you invested $1,000 in LADR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$782
Total Return-21.8%
CAGR~-2.4% / yr
Profit$-218
Based on Jun 8, 2016 · $12.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ladder Capital Corp（LADR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LADR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LADR 历史股价FMP 日线复权 OHLCV