Ladder Capital Stock Price History
NYSE: LADRReal EstateREIT - MortgageUSD
8.77-0.08 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LADR price history at a glance
The price history for Ladder Capital (LADR) on this page begins on February 3, 2014, when the stock closed at $17.30; it most recently closed at $8.77 on October 5, 2026. The highest price in this record is $20.78, reached on December 15, 2014; the latest close is 57.8% below that peak. Across the 11 complete calendar years in the table, LADR finished higher in 5 and lower in 6. Its best year was 2021 (+22.6%) and its worst was 2020 (-45.8%).
Over roughly 13 years the share price changed -49.3%, a -5.2% compound annual price return (excluding dividends). In the last 12 months alone, LADR has lost 16.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $20.78
- Date of high
- Dec 15, 2014
- Low since 2014
- $2.65
- Date of low
- Mar 16, 2020
- 52-week high
- $11.48
- 52-week low
- $8.48
- IPO year
- 2014
- Last close
- $8.77
LADR returns
1 week
+1.74%
1 month
-10.42%
3 months
-10.96%
6 months
-11.32%
Year to date
-20.20%
1 year
-16.00%
3 years
-11.23%
5 years
-26.98%
LADR price return, excluding dividends.
LADR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.77 | -20.99% |
| 2025 | 11.10 | -1.68% |
| 2024 | 11.29 | -1.91% |
| 2023 | 11.51 | +14.64% |
| 2022 | 10.04 | -16.26% |
| 2021 | 11.99 | +22.60% |
| 2020 | 9.78 | -45.79% |
| 2019 | 18.04 | +12.33% |
| 2018 | 16.06 | +17.83% |
| 2017 | 13.63 | -0.66% |
| 2016 | 13.72 | +10.47% |
| 2015 | 12.42 | -37.84% |
| 2014* | 19.98 | +15.49% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
LADR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.80 | 8.81 | 8.72 | 8.77 | -0.90% | |
| 8.65 | 8.91 | 8.65 | 8.85 | +2.08% | |
| 8.66 | 8.71 | 8.56 | 8.67 | -0.12% | |
| 8.59 | 8.74 | 8.56 | 8.68 | +1.88% | |
| 8.65 | 8.67 | 8.48 | 8.52 | -1.16% | |
| 8.80 | 8.83 | 8.56 | 8.62 | -1.15% | |
| 8.71 | 8.77 | 8.56 | 8.72 | -0.11% | |
| 8.90 | 8.93 | 8.71 | 8.73 | -3.32% | |
| 8.98 | 9.10 | 8.96 | 9.03 | +0.44% | |
| 9.02 | 9.05 | 8.91 | 8.99 | -0.99% | |
| 9.13 | 9.14 | 8.97 | 9.08 | -0.11% | |
| 9.09 | 9.14 | 9.00 | 9.09 | +0.22% | |
| 9.41 | 9.41 | 9.07 | 9.07 | -3.61% | |
| 9.49 | 9.55 | 9.41 | 9.41 | -0.42% | |
| 9.49 | 9.57 | 9.42 | 9.45 | +0.21% | |
| 9.50 | 9.52 | 9.42 | 9.43 | -1.15% | |
| 9.60 | 9.66 | 9.54 | 9.54 | +0.21% | |
| 9.57 | 9.68 | 9.48 | 9.52 | -0.52% | |
| 9.58 | 9.67 | 9.55 | 9.57 | -0.52% | |
| 9.62 | 9.70 | 9.55 | 9.62 | +0.10% | |
| 9.74 | 9.74 | 9.58 | 9.61 | -0.62% | |
| 9.78 | 9.91 | 9.61 | 9.67 | -1.23% | |
| 9.80 | 9.89 | 9.75 | 9.79 | +0.10% | |
| 9.78 | 9.83 | 9.71 | 9.78 | -0.51% | |
| 9.76 | 9.91 | 9.75 | 9.83 | +0.10% | |
| 9.95 | 9.96 | 9.74 | 9.82 | +0.10% | |
| 9.74 | 9.88 | 9.71 | 9.81 | +1.24% | |
| 9.78 | 9.83 | 9.64 | 9.69 | -1.12% | |
| 9.78 | 9.89 | 9.76 | 9.80 | -0.20% | |
| 9.85 | 9.89 | 9.80 | 9.82 | -0.10% | |
| 9.80 | 9.93 | 9.78 | 9.83 | -0.30% | |
| 10.01 | 10.02 | 9.85 | 9.86 | -1.10% | |
| 10.01 | 10.01 | 9.91 | 9.97 | -0.50% | |
| 9.96 | 10.05 | 9.96 | 10.02 | +1.01% | |
| 10.01 | 10.02 | 9.91 | 9.92 | -0.60% | |
| 10.05 | 10.14 | 9.96 | 9.98 | -1.19% | |
| 10.00 | 10.24 | 9.99 | 10.10 | +1.92% | |
| 9.98 | 9.98 | 9.84 | 9.91 | +0.30% | |
| 9.95 | 9.99 | 9.87 | 9.88 | -1.00% | |
| 10.04 | 10.59 | 9.94 | 9.98 | -0.60% | |
| 9.93 | 10.08 | 9.88 | 10.04 | +1.83% | |
| 9.89 | 9.99 | 9.85 | 9.86 | -0.60% | |
| 9.68 | 9.95 | 9.67 | 9.92 | +3.01% | |
| 9.71 | 9.76 | 9.52 | 9.63 | -1.33% | |
| 9.56 | 9.83 | 9.53 | 9.76 | +2.31% | |
| 9.48 | 9.61 | 9.38 | 9.54 | +0.63% | |
| 9.67 | 9.67 | 9.38 | 9.48 | -1.66% | |
| 9.68 | 9.69 | 9.58 | 9.64 | -0.21% | |
| 9.59 | 9.77 | 9.59 | 9.66 | +1.05% | |
| 9.65 | 9.68 | 9.49 | 9.56 | -1.44% | |
| 9.85 | 9.88 | 9.63 | 9.70 | -1.12% | |
| 9.74 | 9.86 | 9.71 | 9.81 | -0.51% | |
| 9.75 | 9.89 | 9.68 | 9.86 | +1.34% | |
| 9.76 | 9.86 | 9.64 | 9.73 | -0.41% | |
| 9.58 | 9.78 | 9.55 | 9.77 | +2.41% | |
| 9.60 | 9.77 | 9.43 | 9.54 | -2.15% | |
| 9.88 | 9.89 | 9.70 | 9.75 | -1.02% | |
| 9.84 | 9.90 | 9.79 | 9.85 | +0.10% | |
| 9.98 | 10.01 | 9.76 | 9.84 | -1.99% | |
| 10.15 | 10.32 | 9.96 | 10.04 | -1.28% | |
| 9.92 | 10.21 | 9.91 | 10.17 | +3.14% | |
| 9.85 | 9.95 | 9.80 | 9.86 | +0.31% | |
| 9.81 | 9.90 | 9.69 | 9.83 | +1.13% | |
| 9.85 | 9.92 | 9.64 | 9.72 | -1.32% | |
| 9.76 | 9.90 | 9.73 | 9.85 | +1.55% | |
| 9.71 | 9.78 | 9.69 | 9.70 | 0.00% | |
| 9.80 | 9.87 | 9.70 | 9.70 | -1.52% | |
| 9.88 | 9.94 | 9.78 | 9.85 | +1.03% | |
| 10.02 | 10.08 | 9.74 | 9.75 | -2.60% | |
| 10.04 | 10.06 | 9.92 | 10.01 | +0.30% | |
| 9.93 | 10.06 | 9.93 | 9.98 | +0.30% | |
| 9.94 | 10.05 | 9.91 | 9.95 | -2.55% | |
| 10.32 | 10.32 | 10.08 | 10.21 | -1.64% | |
| 10.21 | 10.38 | 10.11 | 10.38 | +2.06% | |
| 10.24 | 10.34 | 10.11 | 10.17 | -0.59% | |
| 10.26 | 10.39 | 10.22 | 10.23 | -0.10% | |
| 10.15 | 10.26 | 10.13 | 10.24 | +0.69% | |
| 10.15 | 10.25 | 10.11 | 10.17 | -0.29% | |
| 10.16 | 10.25 | 10.13 | 10.20 | +0.89% | |
| 10.22 | 10.35 | 10.06 | 10.11 | -1.37% | |
| 10.17 | 10.29 | 10.16 | 10.25 | +1.38% | |
| 10.23 | 10.26 | 10.07 | 10.11 | -0.20% | |
| 10.15 | 10.18 | 10.08 | 10.13 | +0.30% | |
| 10.39 | 10.39 | 10.03 | 10.10 | -2.04% | |
| 10.45 | 10.45 | 10.30 | 10.31 | -0.87% | |
| 10.24 | 10.41 | 10.20 | 10.40 | +2.87% | |
| 10.24 | 10.30 | 10.10 | 10.11 | -1.17% | |
| 10.20 | 10.28 | 10.16 | 10.23 | +0.59% | |
| 10.11 | 10.24 | 10.11 | 10.17 | +1.70% | |
| 10.12 | 10.15 | 9.95 | 10.00 | -1.86% | |
| 10.08 | 10.26 | 10.08 | 10.19 | +0.89% | |
| 10.12 | 10.15 | 10.02 | 10.10 | -1.17% | |
| 10.20 | 10.28 | 10.18 | 10.22 | +0.10% | |
| 10.20 | 10.26 | 10.18 | 10.21 | -0.29% | |
| 10.22 | 10.30 | 10.18 | 10.24 | +0.59% | |
| 10.17 | 10.22 | 10.10 | 10.18 | +0.49% | |
| 9.97 | 10.14 | 9.93 | 10.13 | +1.50% | |
| 9.94 | 10.05 | 9.91 | 9.98 | -0.30% | |
| 9.96 | 10.06 | 9.89 | 10.01 | +0.70% | |
| 9.95 | 10.01 | 9.89 | 9.94 | -0.50% | |
| 9.87 | 10.09 | 9.87 | 9.99 | +1.01% | |
| 9.98 | 9.98 | 9.85 | 9.89 | -1.20% | |
| 10.11 | 10.15 | 10.00 | 10.01 | -0.20% | |
| 10.02 | 10.08 | 10.00 | 10.03 | -0.30% | |
| 10.09 | 10.14 | 10.03 | 10.06 | -0.40% | |
| 10.24 | 10.29 | 10.06 | 10.10 | -1.56% | |
| 10.32 | 10.33 | 10.23 | 10.26 | 0.00% | |
| 10.28 | 10.32 | 10.20 | 10.26 | -0.29% | |
| 10.34 | 10.36 | 10.28 | 10.29 | +0.29% | |
| 10.22 | 10.34 | 10.16 | 10.26 | +0.88% | |
| 10.27 | 10.33 | 10.13 | 10.17 | -1.64% | |
| 10.30 | 10.36 | 10.21 | 10.34 | +0.58% | |
| 10.25 | 10.38 | 10.25 | 10.28 | +0.29% | |
| 10.41 | 10.45 | 10.22 | 10.25 | -2.19% | |
| 10.44 | 10.48 | 10.42 | 10.48 | +1.16% | |
| 10.23 | 10.40 | 10.23 | 10.36 | +0.19% | |
| 10.39 | 10.43 | 10.31 | 10.34 | -1.05% | |
| 10.30 | 10.49 | 10.22 | 10.45 | +1.95% | |
| 10.28 | 10.38 | 10.21 | 10.25 | 0.00% | |
| 10.33 | 10.35 | 10.16 | 10.25 | -0.39% | |
| 10.33 | 10.33 | 10.22 | 10.29 | -0.87% | |
| 10.25 | 10.41 | 10.17 | 10.38 | +2.37% | |
| 10.30 | 10.35 | 10.13 | 10.14 | -2.03% | |
| 10.30 | 10.39 | 10.24 | 10.35 | +0.19% | |
| 10.24 | 10.34 | 10.22 | 10.33 | +1.18% | |
| 9.82 | 10.22 | 9.75 | 10.21 | +3.24% | |
| 9.99 | 10.03 | 9.80 | 9.89 | -0.80% | |
| 9.94 | 10.04 | 9.94 | 9.97 | -0.10% | |
| 9.85 | 10.00 | 9.84 | 9.98 | +2.78% | |
| 9.77 | 9.82 | 9.65 | 9.71 | -0.72% | |
| 9.73 | 9.86 | 9.72 | 9.78 | 0.00% | |
| 9.69 | 9.80 | 9.61 | 9.78 | +0.62% | |
| 9.75 | 9.83 | 9.71 | 9.72 | -0.51% | |
| 9.79 | 9.82 | 9.62 | 9.77 | -0.81% | |
| 9.77 | 9.88 | 9.68 | 9.85 | +1.86% | |
| 9.87 | 9.88 | 9.67 | 9.67 | -2.52% | |
| 9.96 | 10.02 | 9.92 | 9.92 | -0.70% | |
| 10.01 | 10.04 | 9.92 | 9.99 | +0.91% | |
| 9.95 | 10.07 | 9.87 | 9.90 | -0.50% | |
| 9.93 | 10.10 | 9.85 | 9.95 | +1.84% | |
| 10.02 | 10.02 | 9.76 | 9.77 | -2.30% | |
| 9.96 | 10.12 | 9.95 | 10.00 | +0.20% | |
| 9.98 | 10.11 | 9.96 | 9.98 | -0.80% | |
| 10.10 | 10.16 | 10.02 | 10.06 | +0.70% | |
| 10.11 | 10.19 | 9.99 | 9.99 | -0.20% | |
| 10.12 | 10.15 | 9.98 | 10.01 | -0.40% | |
| 10.01 | 10.15 | 9.97 | 10.05 | -1.08% | |
| 10.10 | 10.21 | 10.05 | 10.16 | -0.10% | |
| 10.19 | 10.28 | 10.12 | 10.17 | -0.78% | |
| 10.15 | 10.26 | 9.89 | 10.25 | +0.10% | |
| 10.25 | 10.29 | 10.15 | 10.24 | -1.25% | |
| 10.35 | 10.44 | 10.30 | 10.37 | -0.38% | |
| 10.40 | 10.49 | 10.36 | 10.41 | +0.39% | |
| 10.30 | 10.46 | 10.25 | 10.37 | -0.96% | |
| 10.26 | 10.58 | 10.22 | 10.47 | +0.96% | |
| 10.44 | 10.52 | 10.37 | 10.37 | -1.52% | |
| 10.44 | 10.59 | 10.37 | 10.53 | +0.86% | |
| 10.34 | 10.45 | 10.30 | 10.44 | +1.36% | |
| 10.34 | 10.38 | 10.29 | 10.30 | -0.58% | |
| 10.50 | 10.56 | 10.35 | 10.36 | -1.15% | |
| 10.44 | 10.52 | 10.41 | 10.48 | +0.38% | |
| 10.37 | 10.46 | 10.32 | 10.44 | +0.29% | |
| 10.42 | 10.51 | 10.40 | 10.41 | -0.38% | |
| 10.39 | 10.50 | 10.32 | 10.45 | +0.67% | |
| 10.40 | 10.48 | 10.26 | 10.38 | +0.29% | |
| 10.57 | 10.66 | 10.28 | 10.35 | -1.90% | |
| 10.57 | 10.68 | 10.46 | 10.55 | +1.64% | |
| 10.34 | 10.40 | 10.30 | 10.38 | +1.07% | |
| 10.22 | 10.35 | 10.16 | 10.27 | 0.00% | |
| 10.42 | 10.50 | 10.18 | 10.27 | -0.68% | |
| 10.79 | 11.03 | 10.32 | 10.34 | -6.51% | |
| 10.88 | 11.06 | 10.86 | 11.06 | +1.75% | |
| 10.89 | 11.02 | 10.72 | 10.87 | -0.37% | |
| 11.00 | 11.09 | 10.86 | 10.91 | -0.55% | |
| 11.06 | 11.06 | 10.77 | 10.97 | -1.70% | |
| 11.15 | 11.22 | 11.05 | 11.16 | +0.72% | |
| 11.19 | 11.31 | 11.08 | 11.08 | -0.54% | |
| 11.06 | 11.14 | 11.03 | 11.14 | +0.45% | |
| 11.10 | 11.13 | 10.94 | 11.09 | +0.18% | |
| 11.20 | 11.21 | 11.01 | 11.07 | -1.42% | |
| 11.24 | 11.37 | 11.20 | 11.23 | +0.18% | |
| 11.07 | 11.23 | 11.05 | 11.21 | +1.26% | |
| 11.06 | 11.11 | 10.95 | 11.07 | -1.07% | |
| 11.10 | 11.20 | 11.09 | 11.19 | +0.54% | |
| 11.00 | 11.20 | 10.94 | 11.13 | +1.00% | |
| 10.87 | 11.03 | 10.81 | 11.02 | +1.75% | |
| 10.96 | 10.99 | 10.75 | 10.83 | -1.37% | |
| 10.93 | 11.01 | 10.83 | 10.98 | +0.27% | |
| 10.84 | 10.96 | 10.82 | 10.95 | +1.48% | |
| 10.61 | 10.82 | 10.61 | 10.79 | +1.41% | |
| 10.89 | 10.92 | 10.56 | 10.64 | -2.30% | |
| 11.03 | 11.04 | 10.81 | 10.89 | -1.54% | |
| 11.08 | 11.16 | 10.99 | 11.06 | -0.36% | |
| 10.98 | 11.21 | 10.92 | 11.10 | +1.00% | |
| 11.10 | 11.14 | 10.96 | 10.99 | -2.83% | |
| 11.31 | 11.35 | 11.24 | 11.31 | +0.18% | |
| 11.35 | 11.35 | 11.24 | 11.29 | -0.35% | |
| 11.35 | 11.39 | 11.29 | 11.33 | -0.09% | |
| 11.36 | 11.36 | 11.27 | 11.34 | +0.44% | |
| 11.38 | 11.41 | 11.27 | 11.29 | -1.05% | |
| 11.38 | 11.48 | 11.34 | 11.41 | +0.26% | |
| 11.37 | 11.47 | 11.31 | 11.38 | -0.35% | |
| 11.39 | 11.48 | 11.28 | 11.42 | +0.62% | |
| 11.20 | 11.47 | 11.20 | 11.35 | +1.25% | |
| 11.37 | 11.41 | 11.20 | 11.21 | -1.06% | |
| 11.41 | 11.43 | 11.27 | 11.33 | -0.35% | |
| 11.36 | 11.48 | 11.34 | 11.37 | +0.18% | |
| 11.19 | 11.36 | 11.15 | 11.35 | +1.70% | |
| 10.98 | 11.26 | 10.98 | 11.16 | +1.73% | |
| 10.94 | 11.02 | 10.90 | 10.97 | +0.46% | |
| 10.87 | 10.94 | 10.79 | 10.92 | +0.46% | |
| 10.92 | 10.96 | 10.84 | 10.87 | -0.73% | |
| 11.06 | 11.06 | 10.86 | 10.95 | -0.73% | |
| 10.94 | 11.06 | 10.92 | 11.03 | +0.73% | |
| 10.97 | 10.97 | 10.81 | 10.95 | +0.18% | |
| 10.97 | 11.00 | 10.83 | 10.93 | -1.09% | |
| 11.12 | 11.15 | 10.99 | 11.05 | -0.27% | |
| 11.05 | 11.18 | 10.94 | 11.08 | 0.00% | |
| 10.80 | 11.13 | 10.80 | 11.08 | +2.69% | |
| 10.73 | 10.80 | 10.64 | 10.79 | +1.03% | |
| 10.49 | 10.71 | 10.44 | 10.68 | +2.20% | |
| 10.50 | 10.59 | 10.43 | 10.45 | -0.10% | |
| 10.43 | 10.50 | 10.41 | 10.46 | +0.29% | |
| 10.42 | 10.47 | 10.35 | 10.43 | +0.10% | |
| 10.72 | 10.72 | 10.41 | 10.42 | -2.62% | |
| 10.69 | 10.72 | 10.58 | 10.70 | +0.19% | |
| 10.56 | 10.72 | 10.56 | 10.68 | +0.56% | |
| 10.65 | 10.68 | 10.57 | 10.62 | -0.28% | |
| 10.55 | 10.66 | 10.55 | 10.65 | +0.95% | |
| 10.59 | 10.60 | 10.45 | 10.55 | -0.28% | |
| 10.52 | 10.60 | 10.50 | 10.58 | +0.76% | |
| 10.71 | 10.71 | 10.49 | 10.50 | -1.78% | |
| 10.70 | 10.75 | 10.64 | 10.69 | -0.28% | |
| 10.56 | 10.73 | 10.53 | 10.72 | +1.23% | |
| 10.57 | 10.60 | 10.43 | 10.59 | +0.19% | |
| 10.55 | 10.64 | 10.46 | 10.57 | -0.28% | |
| 10.67 | 10.72 | 10.54 | 10.60 | -1.30% | |
| 10.69 | 10.86 | 10.65 | 10.74 | -0.28% | |
| 10.93 | 10.93 | 10.71 | 10.77 | -1.46% | |
| 10.99 | 11.03 | 10.84 | 10.93 | -0.73% | |
| 11.11 | 11.11 | 10.95 | 11.01 | -0.18% | |
| 11.02 | 11.22 | 10.66 | 11.03 | +0.55% | |
| 10.98 | 11.08 | 10.91 | 10.97 | +0.64% | |
| 10.83 | 11.00 | 10.77 | 10.90 | +0.74% | |
| 10.71 | 10.83 | 10.66 | 10.82 | +1.60% | |
| 10.53 | 10.67 | 10.47 | 10.65 | +1.33% | |
| 10.73 | 10.73 | 10.46 | 10.51 | -2.05% | |
| 10.79 | 10.88 | 10.72 | 10.73 | -0.46% | |
| 10.57 | 10.80 | 10.57 | 10.78 | +1.41% | |
| 10.46 | 10.65 | 10.46 | 10.63 | +1.82% | |
| 10.48 | 10.55 | 10.35 | 10.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LADR chart for longer ranges.