S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

LadderCap REIT-A (LADR)

NYSE

$10.10-$0.09 (-0.93%)

Price as of Jun 03, 2026 6:10 PM EDT

$1.3B
Market Cap
5.68%
1-Year Change
REIT - Mortgage
Industry

1 Month
+0.20%

Low Price$9.89

High Price$10.29
3 Months
-1.74%

Low Price$9.67

High Price$10.48
1 Year
-2.39%

Low Price$9.67

High Price$11.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	10.08	10.26	10.08	10.19	+0.89%	573,644
06/01/2026	10.12	10.15	10.02	10.10	-1.17%	1,452,017
05/29/2026	10.20	10.28	10.18	10.22	+0.10%	819,630
05/28/2026	10.20	10.26	10.18	10.21	-0.29%	572,637
05/27/2026	10.22	10.30	10.18	10.24	+0.59%	788,813
05/26/2026	10.17	10.22	10.10	10.18	+0.49%	687,541
05/22/2026	9.97	10.14	9.93	10.13	+1.50%	996,719
05/21/2026	9.94	10.05	9.91	9.98	-0.30%	693,800
05/20/2026	9.96	10.06	9.89	10.01	+0.70%	596,528
05/19/2026	9.95	10.01	9.89	9.94	-0.50%	571,199
05/18/2026	9.87	10.09	9.87	9.99	+1.01%	561,530
05/15/2026	9.98	9.98	9.85	9.89	-1.20%	915,033
05/14/2026	10.11	10.15	10.00	10.01	-0.20%	1,096,728
05/13/2026	10.02	10.08	10.00	10.03	-0.30%	707,300
05/12/2026	10.09	10.14	10.03	10.06	-0.40%	708,759
05/11/2026	10.24	10.29	10.06	10.10	-1.56%	599,258
05/08/2026	10.32	10.33	10.23	10.26	0.00%	416,232
05/07/2026	10.28	10.32	10.20	10.26	-0.29%	537,823
05/06/2026	10.34	10.36	10.28	10.29	+0.29%	473,028
05/05/2026	10.22	10.34	10.16	10.26	+0.88%	441,460
05/04/2026	10.27	10.33	10.13	10.17	-1.64%	593,696
05/01/2026	10.30	10.36	10.21	10.34	+0.58%	408,223
04/30/2026	10.25	10.38	10.25	10.28	+0.29%	423,951
04/29/2026	10.41	10.45	10.22	10.25	-2.19%	543,001
04/28/2026	10.44	10.48	10.42	10.48	+1.16%	491,598
04/27/2026	10.23	10.40	10.23	10.36	+0.19%	692,965
04/24/2026	10.39	10.43	10.31	10.34	-1.05%	814,194
04/23/2026	10.30	10.49	10.22	10.45	+1.95%	1,000,892
04/23/2026	$0.22 Earnings
04/22/2026	10.28	10.38	10.21	10.25	0.00%	1,155,299
04/21/2026	10.33	10.35	10.16	10.25	-0.39%	813,077
04/20/2026	10.33	10.33	10.22	10.29	-0.87%	1,117,019
04/17/2026	10.25	10.41	10.17	10.38	+2.37%	882,732
04/16/2026	10.30	10.35	10.13	10.14	-2.03%	758,676
04/15/2026	10.30	10.39	10.24	10.35	+0.19%	838,336
04/14/2026	10.24	10.34	10.22	10.33	+1.18%	735,594
04/13/2026	9.82	10.22	9.75	10.21	+3.24%	2,023,170
04/10/2026	9.99	10.03	9.80	9.89	-0.80%	3,636,544
04/09/2026	9.94	10.04	9.94	9.97	-0.10%	891,459
04/08/2026	9.85	10.00	9.84	9.98	+2.78%	2,168,482
04/07/2026	9.77	9.82	9.65	9.71	-0.72%	1,431,670
04/06/2026	9.73	9.86	9.72	9.78	0.00%	633,922
04/02/2026	9.69	9.80	9.61	9.78	+0.62%	594,513
04/01/2026	9.75	9.83	9.71	9.72	-0.51%	863,943
03/31/2026	9.79	9.82	9.62	9.77	+1.56%	1,086,230
03/31/2026	$0.23 Dividend
03/30/2026	9.54	9.65	9.45	9.62	+1.86%	757,921
03/27/2026	9.64	9.64	9.44	9.44	-2.52%	1,058,574
03/26/2026	9.73	9.79	9.68	9.69	-0.70%	867,292
03/25/2026	9.78	9.81	9.68	9.76	+0.91%	669,956
03/24/2026	9.72	9.83	9.64	9.67	-0.50%	864,165
03/23/2026	9.70	9.86	9.62	9.72	+1.84%	1,082,775
03/20/2026	9.79	9.79	9.53	9.54	-2.30%	2,054,984
03/19/2026	9.73	9.88	9.71	9.77	+0.20%	914,958
03/18/2026	9.75	9.87	9.73	9.75	-0.80%	849,462
03/17/2026	9.86	9.92	9.78	9.83	+0.70%	930,256
03/16/2026	9.87	9.95	9.76	9.76	-0.20%	715,039
03/13/2026	9.88	9.91	9.75	9.78	-0.40%	837,664
03/12/2026	9.78	9.91	9.74	9.82	-1.08%	814,495
03/11/2026	9.86	9.98	9.81	9.92	-0.10%	766,163
03/10/2026	9.95	10.04	9.88	9.93	-0.78%	667,449
03/09/2026	9.91	10.02	9.66	10.01	+0.10%	820,357
03/06/2026	10.01	10.05	9.91	10.00	-1.25%	686,738
03/05/2026	10.11	10.19	10.06	10.13	-0.38%	681,676
03/04/2026	10.16	10.25	10.11	10.17	+0.39%	453,619
03/03/2026	10.06	10.21	10.01	10.13	-0.96%	552,399
03/02/2026	10.02	10.33	9.98	10.23	+0.96%	554,378
02/27/2026	10.20	10.27	10.13	10.13	-1.52%	865,498
02/26/2026	10.20	10.34	10.13	10.28	+0.86%	385,558
02/25/2026	10.10	10.21	10.05	10.20	+1.36%	452,259
02/24/2026	10.10	10.13	10.04	10.06	-0.58%	540,547
02/23/2026	10.25	10.31	10.11	10.12	-1.15%	465,913
02/20/2026	10.20	10.27	10.17	10.24	+0.38%	404,085
02/19/2026	10.13	10.22	10.08	10.20	+0.29%	378,724
02/18/2026	10.18	10.26	10.16	10.17	-0.38%	447,667
02/17/2026	10.15	10.25	10.08	10.21	+0.67%	444,317
02/13/2026	10.16	10.23	10.02	10.14	+0.29%	519,124
02/12/2026	10.32	10.41	10.04	10.11	-1.90%	650,972
02/11/2026	10.32	10.43	10.21	10.30	+1.64%	1,451,804
02/10/2026	10.10	10.15	10.06	10.14	+1.07%	556,973
02/09/2026	9.98	10.10	9.92	10.03	0.00%	881,095
02/06/2026	10.17	10.25	9.94	10.03	-0.68%	1,403,918
02/05/2026	10.54	10.77	10.08	10.10	-6.51%	1,699,845
02/05/2026	$0.21 Earnings
02/04/2026	10.63	10.80	10.61	10.80	+1.75%	902,083
02/03/2026	10.64	10.76	10.46	10.62	-0.37%	739,952
02/02/2026	10.74	10.83	10.61	10.66	-0.55%	1,014,031
01/30/2026	10.80	10.80	10.52	10.71	-1.70%	929,783
01/29/2026	10.89	10.95	10.79	10.90	+0.72%	525,849
01/28/2026	10.93	11.05	10.82	10.82	-0.54%	522,129
01/27/2026	10.80	10.88	10.77	10.88	+0.45%	289,912
01/26/2026	10.84	10.87	10.68	10.83	+0.18%	446,219
01/23/2026	10.94	10.95	10.75	10.81	-1.42%	447,754
01/22/2026	10.98	11.10	10.93	10.97	+0.18%	472,305
01/21/2026	10.81	10.96	10.79	10.95	+1.26%	505,186
01/20/2026	10.80	10.85	10.69	10.81	-1.07%	681,728
01/16/2026	10.84	10.94	10.83	10.93	+0.54%	546,442
01/15/2026	10.74	10.93	10.68	10.87	+1.00%	641,236
01/14/2026	10.62	10.77	10.56	10.76	+1.75%	646,080
01/13/2026	10.70	10.73	10.49	10.58	-1.37%	458,263