Ladder Capital Corp (LADR) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +2.6%
- 3M
- -6.6%
- YTD
- -19.7%
- 1Y
- -15.1%
- 3Y
- -5.3%
- 5Y
- -6.1%
Loading 10-year price history...
LADR Historical Performance
LADR Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +15.4%
- 2015 annual price return
- -37.8%
- 2016 annual price return
- +7.6%
- 2017 annual price return
- -3.3%
- 2018 annual price return
- +14.5%
- 2019 annual price return
- +16.2%
- 2020 annual price return
- -45.4%
- 2021 annual price return
- +27.0%
- 2022 annual price return
- -17.2%
- 2023 annual price return
- +12.6%
- 2024 annual price return
- -1.6%
- 2025 annual price return
- -1.4%
- 2026 annual price return
- -21.0%
LADR Stock Price Trajectory (2014–2026)
As of November 8, 2026, Ladder Capital Corp (LADR) trades at $8.91, representing a -15.1% return over the past year. The stock has delivered a +10.3% total return over five years (-6.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $20.78 on December 18, 2014. From this peak, LADR has corrected -57.1%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-38.5% 1Y), RC (-71.5% 1Y), and TRTX (-24.4% 1Y), LADR has underperformed the peer group average. Compare LADR vs BXMT →
LADR Historical Price Data · from 2014
Rows 1–50 of 3,208| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.06 | 9.20 | 8.88 | 8.91 | 2.53M | -2.62% |
| 2026-11-05 | 9.44 | 9.51 | 9.03 | 9.15 | 1.98M | -2.24% |
| 2026-11-04 | 9.28 | 9.41 | 9.24 | 9.36 | 2.92M | +2.74% |
| 2026-11-03 | 9.26 | 9.33 | 9.07 | 9.11 | 1.67M | -1.83% |
| 2026-11-02 | 9.31 | 9.32 | 9.12 | 9.28 | 1.86M | +1.31% |
| 2026-10-30 | 9.42 | 9.42 | 9.13 | 9.16 | 2.81M | -2.14% |
| 2026-10-29 | 9.40 | 9.43 | 9.28 | 9.36 | 2.27M | 0.00% |
| 2026-10-28 | 9.29 | 9.43 | 9.29 | 9.36 | 3.01M | +0.11% |
| 2026-10-27 | 9.29 | 9.40 | 9.22 | 9.35 | 3.25M | +0.65% |
| 2026-10-26 | 9.36 | 9.48 | 9.25 | 9.29 | 2.04M | -0.21% |
| 2026-10-23 | 9.29 | 9.35 | 9.19 | 9.31 | 1.74M | -0.11% |
| 2026-10-22 | 9.03 | 9.37 | 8.97 | 9.32 | 2.14M | +4.02% |
| 2026-10-21 | 9.10 | 9.10 | 8.93 | 8.96 | 1.66M | -0.99% |
| 2026-10-20 | 8.86 | 9.13 | 8.83 | 9.05 | 2.74M | +2.49% |
| 2026-10-19 | 9.02 | 9.07 | 8.81 | 8.83 | 2.39M | -3.07% |
| 2026-10-16 | 9.33 | 9.33 | 9.02 | 9.11 | 2.92M | +3.29% |
| 2026-10-15 | 8.78 | 8.97 | 8.72 | 8.82 | 3.00M | +2.20% |
| 2026-10-14 | 8.69 | 8.75 | 8.60 | 8.63 | 1.71M | -1.26% |
| 2026-10-13 | 8.81 | 8.86 | 8.66 | 8.74 | 1.16M | +0.23% |
| 2026-10-12 | 8.76 | 8.80 | 8.65 | 8.72 | 1.52M | -0.57% |
| 2026-10-09 | 8.80 | 8.81 | 8.72 | 8.77 | 1.32M | -0.90% |
| 2026-10-08 | 8.65 | 8.90 | 8.65 | 8.85 | 2.49M | +2.08% |
| 2026-10-07 | 8.66 | 8.71 | 8.56 | 8.67 | 1.36M | -0.12% |
| 2026-10-06 | 8.59 | 8.74 | 8.56 | 8.68 | 1.60M | +1.88% |
| 2026-10-05 | 8.65 | 8.67 | 8.48 | 8.52 | 1.49M | -1.16% |
| 2026-10-02 | 8.80 | 8.83 | 8.56 | 8.62 | 1.92M | -1.15% |
| 2026-10-01 | 8.71 | 8.77 | 8.56 | 8.72 | 1.59M | -0.11% |
| 2026-09-30 | 8.90 | 8.93 | 8.71 | 8.73 | 2.39M | -3.32% |
| 2026-09-29 | 8.98 | 9.10 | 8.96 | 9.03 | 1.62M | +0.44% |
| 2026-09-28 | 9.02 | 9.05 | 8.90 | 8.99 | 1.61M | -0.99% |
| 2026-09-25 | 9.13 | 9.14 | 8.97 | 9.08 | 1.52M | -0.11% |
| 2026-09-24 | 9.09 | 9.14 | 9.00 | 9.09 | 1.96M | +0.22% |
| 2026-09-23 | 9.41 | 9.41 | 9.07 | 9.07 | 1.75M | -3.61% |
| 2026-09-22 | 9.49 | 9.55 | 9.41 | 9.41 | 908K | -0.42% |
| 2026-09-21 | 9.49 | 9.57 | 9.42 | 9.45 | 1.17M | +0.21% |
| 2026-09-18 | 9.50 | 9.52 | 9.42 | 9.43 | 2.87M | -1.15% |
| 2026-09-17 | 9.60 | 9.66 | 9.54 | 9.54 | 1.31M | +0.21% |
| 2026-09-16 | 9.57 | 9.68 | 9.48 | 9.52 | 1.58M | -0.52% |
| 2026-09-15 | 9.58 | 9.66 | 9.55 | 9.57 | 1.32M | -0.52% |
| 2026-09-14 | 9.62 | 9.70 | 9.55 | 9.62 | 1.12M | +0.10% |
| 2026-09-11 | 9.74 | 9.74 | 9.57 | 9.61 | 975K | -0.62% |
| 2026-09-10 | 9.78 | 9.91 | 9.61 | 9.67 | 1.10M | -1.23% |
| 2026-09-09 | 9.80 | 9.89 | 9.75 | 9.79 | 974K | +0.10% |
| 2026-09-08 | 9.78 | 9.83 | 9.71 | 9.78 | 899K | -0.51% |
| 2026-09-04 | 9.76 | 9.90 | 9.75 | 9.83 | 746K | +0.10% |
| 2026-09-03 | 9.95 | 9.96 | 9.74 | 9.82 | 1.27M | +0.10% |
| 2026-09-02 | 9.74 | 9.88 | 9.71 | 9.81 | 945K | +1.24% |
| 2026-09-01 | 9.78 | 9.83 | 9.64 | 9.69 | 1.36M | -1.12% |
| 2026-08-31 | 9.78 | 9.89 | 9.76 | 9.80 | 882K | -0.20% |
| 2026-08-28 | 9.85 | 9.89 | 9.80 | 9.82 | 665K | -0.10% |
LADR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LADR — Frequently Asked Questions
Quick answers to the most common questions about buying LADR stock.
How has LADR stock performed recently?
LADR declined -15.1% over the past year, below its 5-year annualized CAGR of -6.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LADR's all-time high price?
Ladder Capital Corp reached $20.78 on 2014-12-18. The 52-week high is $11.48. Current 1-year return of -15.1% places the stock further from historical peaks.
Where can I download LADR historical price data?
This page provides LADR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.