Ladder Capital Corp (LADR) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -2.6%
- 3M
- +1.4%
- YTD
- -11.3%
- 1Y
- -9.7%
- 3Y
- -2.9%
- 5Y
- -2.4%
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
- -6.6%
LADR Stock Price Trajectory (2014–2026)
As of July 8, 2026, Ladder Capital Corp (LADR) trades at $9.85, representing a -9.7% return over the past year. The stock has delivered a +28.8% total return over five years (-2.4% 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 -52.6%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BXMT (-11.8% 1Y), RC (-63.1% 1Y), and TRTX (+5.5% 1Y), LADR has underperformed the peer group average. Compare LADR vs BXMT →
LADR Historical Price Data · from 2014
Rows 1–50 of 3,122| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 9.81 | 9.94 | 9.78 | 9.85 | 901K | +1.03% |
| 2026-07-06 | 10.01 | 10.08 | 9.74 | 9.75 | 1.53M | -2.60% |
| 2026-07-02 | 10.04 | 10.05 | 9.92 | 10.01 | 593K | +0.30% |
| 2026-07-01 | 9.93 | 10.05 | 9.93 | 9.98 | 835K | +0.30% |
| 2026-06-30 | 9.98 | 10.05 | 9.91 | 9.95 | 896K | -2.55% |
| 2026-06-29 | 10.36 | 10.36 | 10.08 | 10.21 | 1.11M | -1.64% |
| 2026-06-26 | 10.21 | 10.38 | 10.11 | 10.38 | 1.91M | +2.06% |
| 2026-06-25 | 10.23 | 10.34 | 10.11 | 10.17 | 999K | -0.59% |
| 2026-06-24 | 10.28 | 10.39 | 10.22 | 10.23 | 1.01M | -0.10% |
| 2026-06-23 | 10.14 | 10.26 | 10.13 | 10.24 | 956K | +0.69% |
| 2026-06-22 | 10.20 | 10.24 | 10.11 | 10.17 | 676K | -0.29% |
| 2026-06-18 | 10.16 | 10.25 | 10.13 | 10.20 | 1.38M | +0.89% |
| 2026-06-17 | 10.22 | 10.35 | 10.06 | 10.11 | 1.33M | -1.37% |
| 2026-06-16 | 10.17 | 10.29 | 10.15 | 10.25 | 1.17M | +1.38% |
| 2026-06-15 | 10.23 | 10.26 | 10.06 | 10.11 | 823K | -0.20% |
| 2026-06-12 | 10.15 | 10.18 | 10.08 | 10.13 | 670K | +0.30% |
| 2026-06-11 | 10.39 | 10.39 | 10.03 | 10.10 | 656K | -2.04% |
| 2026-06-10 | 10.45 | 10.45 | 10.30 | 10.31 | 681K | -0.87% |
| 2026-06-09 | 10.24 | 10.40 | 10.20 | 10.40 | 982K | +2.87% |
| 2026-06-08 | 10.24 | 10.30 | 10.10 | 10.11 | 645K | -1.17% |
| 2026-06-05 | 10.19 | 10.28 | 10.15 | 10.23 | 529K | +0.59% |
| 2026-06-04 | 10.11 | 10.23 | 10.11 | 10.17 | 561K | +1.70% |
| 2026-06-03 | 10.12 | 10.15 | 9.96 | 10.00 | 1.31M | -1.77% |
| 2026-06-02 | 10.08 | 10.26 | 10.08 | 10.18 | 486K | +0.79% |
| 2026-06-01 | 10.12 | 10.15 | 10.02 | 10.10 | 1.31M | -1.17% |
| 2026-05-29 | 10.21 | 10.28 | 10.18 | 10.22 | 576K | +0.10% |
| 2026-05-28 | 10.20 | 10.26 | 10.18 | 10.21 | 554K | -0.29% |
| 2026-05-27 | 10.22 | 10.29 | 10.18 | 10.24 | 767K | +0.59% |
| 2026-05-26 | 10.17 | 10.22 | 10.10 | 10.18 | 676K | +0.49% |
| 2026-05-22 | 9.97 | 10.14 | 9.93 | 10.13 | 121K | +1.50% |
| 2026-05-21 | 9.92 | 10.04 | 9.91 | 9.98 | 674K | -0.30% |
| 2026-05-20 | 9.96 | 10.05 | 9.89 | 10.01 | 569K | +0.70% |
| 2026-05-19 | 9.91 | 10.01 | 9.89 | 9.94 | 501K | -0.50% |
| 2026-05-18 | 9.87 | 10.09 | 9.87 | 9.99 | 527K | +1.01% |
| 2026-05-15 | 9.98 | 9.98 | 9.85 | 9.89 | 897K | -1.20% |
| 2026-05-14 | 10.09 | 10.14 | 10.00 | 10.01 | 1.08M | -0.20% |
| 2026-05-13 | 10.02 | 10.08 | 10.00 | 10.03 | 631K | -0.30% |
| 2026-05-12 | 10.09 | 10.14 | 10.03 | 10.06 | 698K | -0.40% |
| 2026-05-11 | 10.20 | 10.29 | 10.06 | 10.10 | 586K | -1.56% |
| 2026-05-08 | 10.32 | 10.33 | 10.22 | 10.26 | 398K | +0.05% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -9.7% over the past year, below its 5-year annualized CAGR of -2.4%. 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 -9.7% 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.