Ladder Capital Corp (LADR) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
LADR Historical Performance
Short-Term Returns
LADR Stock Price Trajectory (2014–2026)
As of May 8, 2026, Ladder Capital Corp (LADR) trades at $10.26, representing a -1.4% return over the past year. The stock has delivered a +24.3% total return over five years (-2.8% 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 -50.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (+2.1% 1Y), RC (-51.0% 1Y), and TRTX (+12.9% 1Y), LADR has underperformed the peer group average. Compare LADR vs BXMT →
LADR Historical Price Data (2025–2026)
Showing 30 of 3,082 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.28 | 10.32 | 10.20 | 10.26 | 414K | -0.34% |
| 2026-05-06 | 10.36 | 10.36 | 10.28 | 10.29 | 468K | +0.29% |
| 2026-05-05 | 10.24 | 10.34 | 10.16 | 10.26 | 433K | +0.88% |
| 2026-05-04 | 10.27 | 10.33 | 10.13 | 10.17 | 575K | -1.64% |
| 2026-05-01 | 10.30 | 10.36 | 10.21 | 10.34 | 296K | +0.58% |
| 2026-04-30 | 10.25 | 10.38 | 10.25 | 10.28 | 294K | +0.29% |
| 2026-04-29 | 10.41 | 10.45 | 10.22 | 10.25 | 527K | -2.19% |
| 2026-04-28 | 10.44 | 10.48 | 10.41 | 10.48 | 459K | +1.16% |
| 2026-04-27 | 10.34 | 10.40 | 10.22 | 10.36 | 513K | +0.19% |
| 2026-04-24 | 10.39 | 10.43 | 10.31 | 10.34 | 692K | -1.10% |
| 2026-04-23 | 10.30 | 10.49 | 10.22 | 10.46 | 874K | +2.00% |
| 2026-04-22 | 10.28 | 10.38 | 10.21 | 10.25 | 1.14M | 0.00% |
| 2026-04-21 | 10.34 | 10.34 | 10.16 | 10.25 | 791K | -0.29% |
| 2026-04-20 | 10.33 | 10.33 | 10.22 | 10.28 | 947K | -0.96% |
| 2026-04-17 | 10.19 | 10.41 | 10.19 | 10.38 | 825K | +2.37% |
| 2026-04-16 | 10.33 | 10.35 | 10.13 | 10.14 | 713K | -2.03% |
| 2026-04-15 | 10.30 | 10.39 | 10.24 | 10.35 | 825K | +0.19% |
| 2026-04-14 | 10.21 | 10.34 | 10.21 | 10.33 | 700K | +1.18% |
| 2026-04-13 | 9.85 | 10.22 | 9.77 | 10.21 | 1.77M | +3.24% |
| 2026-04-10 | 9.99 | 10.03 | 9.79 | 9.89 | 3.64M | -0.80% |
| 2026-04-09 | 9.96 | 10.04 | 9.94 | 9.97 | 868K | -0.10% |
| 2026-04-08 | 9.84 | 10.00 | 9.84 | 9.98 | 2.13M | +2.78% |
| 2026-04-07 | 9.77 | 9.82 | 9.64 | 9.71 | 1.41M | -0.72% |
| 2026-04-06 | 9.73 | 9.86 | 9.72 | 9.78 | 620K | 0.00% |
| 2026-04-02 | 9.66 | 9.80 | 9.61 | 9.78 | 468K | +0.62% |
| 2026-04-01 | 9.75 | 9.82 | 9.71 | 9.72 | 814K | -0.51% |
| 2026-03-31 | 9.79 | 9.82 | 9.62 | 9.77 | 1.07M | -0.81% |
| 2026-03-30 | 9.77 | 9.88 | 9.68 | 9.85 | 738K | +1.86% |
| 2026-03-27 | 9.87 | 9.88 | 9.67 | 9.67 | 1.04M | -2.52% |
| 2026-03-26 | 9.96 | 10.02 | 9.91 | 9.92 | 849K | -0.70% |
See LADR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LADR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LADR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonLADR — Frequently Asked Questions
Quick answers to the most common questions about buying LADR stock.
How has LADR stock performed recently?
LADR declined -1.4% over the past year, below its 5-year annualized CAGR of -2.8%. 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 $11.92. Current 1-year return of -1.4% 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.