Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.44 21.46 21.24 21.46 8,386,148 +0.02(+0.10%)
Jan 30, 2019 21.38 21.48 21.32 21.44 6,570,723 +0.06(+0.29%)
Jan 29, 2019 21.24 21.38 21.20 21.38 6,702,895 +0.14(+0.68%)
Jan 28, 2019 21.22 21.28 21.13 21.24 6,581,796 +0.04(+0.19%)
Jan 25, 2019 21.26 21.30 21.09 21.20 6,047,995 -0.02(-0.10%)
Jan 24, 2019 21.18 21.24 21.09 21.22 5,519,769 +0.02(+0.10%)
Jan 23, 2019 21.07 21.20 21.05 21.20 8,579,986 +0.12(+0.59%)
Jan 22, 2019 21.03 21.07 20.90 21.07 5,004,736 +0.04(+0.20%)
Jan 18, 2019 20.95 21.07 20.94 21.03 7,705,160 +0.08(+0.39%)
Jan 17, 2019 20.93 20.97 20.83 20.95 4,534,348 +0.02(+0.10%)
Jan 16, 2019 20.85 20.95 20.76 20.93 5,915,716 +0.19(+0.89%)
Jan 15, 2019 20.68 20.76 20.64 20.74 9,642,173 +0.10(+0.50%)
Jan 14, 2019 20.52 20.70 20.46 20.64 11,776,625 +0.21(+1.01%)
Jan 11, 2019 20.15 20.48 20.11 20.44 11,779,296 +0.35(+1.74%)
Jan 10, 2019 20.25 20.27 20.07 20.09 18,300,354 -0.14(-0.71%)
Jan 09, 2019 20.27 20.31 20.17 20.23 12,595,099 +0.08(+0.41%)
Jan 08, 2019 20.11 20.25 20.05 20.15 55,443,860 -0.49(-2.39%)
Jan 07, 2019 20.62 20.93 20.54 20.64 5,775,206 +0.04(+0.20%)
Jan 04, 2019 20.66 20.76 20.54 20.60 5,162,504 +0.02(+0.10%)
Jan 03, 2019 20.35 20.68 20.35 20.58 6,755,498 +0.25(+1.21%)
Jan 02, 2019 20.13 20.39 19.98 20.33 5,912,796 +0.14(+0.71%)
Dec 31, 2018 20.25 20.33 19.96 20.19 6,901,141 -0.10(-0.51%)
Dec 28, 2018 20.37 20.37 20.19 20.29 7,179,751 +0.00(+0.00%)
Dec 27, 2018 19.93 20.29 19.49 20.29 8,359,386 +0.26(+1.29%)
Dec 26, 2018 19.45 20.03 19.45 20.03 7,657,085 +0.66(+3.40%)
Dec 24, 2018 19.71 19.79 19.09 19.37 5,963,140 -0.36(-1.82%)
Dec 21, 2018 19.75 19.99 19.65 19.73 9,387,432 -0.02(-0.10%)
Dec 20, 2018 20.21 20.21 19.51 19.75 10,281,880 -0.40(-1.98%)
Dec 19, 2018 20.15 20.33 20.07 20.15 7,841,034 +0.06(+0.30%)
Dec 18, 2018 19.97 20.23 19.95 20.09 6,810,655 +0.22(+1.10%)
Dec 17, 2018 20.39 20.49 19.85 19.87 8,136,058 -0.52(-2.54%)
Dec 14, 2018 20.21 20.41 20.17 20.39 9,600,085 +0.26(+1.29%)
Dec 13, 2018 19.99 20.15 19.95 20.13 9,313,644 +0.16(+0.80%)
Dec 12, 2018 20.23 20.23 19.95 19.97 5,630,196 -0.18(-0.89%)
Dec 11, 2018 20.27 20.43 20.13 20.15 4,795,735 -0.08(-0.39%)
Dec 10, 2018 20.27 20.31 20.11 20.23 5,226,991 -0.04(-0.20%)
Dec 07, 2018 20.17 20.27 20.11 20.27 5,171,520 +0.12(+0.59%)
Dec 06, 2018 20.03 20.19 19.91 20.15 7,311,570 +0.14(+0.70%)
Dec 04, 2018 20.19 20.27 19.99 20.01 6,774,608 -0.20(-0.99%)
Dec 03, 2018 20.11 20.23 20.03 20.21 5,338,842 +0.18(+0.90%)
Nov 30, 2018 20.09 20.19 19.89 20.03 12,660,566 -0.04(-0.20%)
Nov 29, 2018 19.85 20.13 19.83 20.07 6,285,959 +0.14(+0.70%)
Nov 28, 2018 19.79 19.98 19.73 19.93 5,750,897 +0.16(+0.81%)
Nov 27, 2018 19.83 19.95 19.65 19.77 5,183,834 -0.08(-0.40%)
Nov 26, 2018 19.85 19.93 19.75 19.85 4,665,750 +0.02(+0.10%)
Nov 23, 2018 19.85 19.88 19.81 19.83 2,109,935 -0.02(-0.10%)
Nov 21, 2018 19.85 19.85 19.85 0 +0.00(+0.00%)
Nov 20, 2018 19.89 19.95 19.77 19.85 5,649,448 -0.08(-0.40%)
Nov 19, 2018 19.93 20.05 19.85 19.93 5,141,030 +0.00(+0.00%)
Nov 16, 2018 19.61 19.93 19.59 19.93 6,181,958 +0.28(+1.42%)
Nov 15, 2018 19.75 19.79 19.59 19.65 7,307,727 -0.32(-1.60%)
Nov 14, 2018 19.99 20.09 19.85 19.97 3,470,901 -0.02(-0.10%)
Nov 13, 2018 19.99 20.07 19.85 19.99 7,082,934 +0.04(+0.20%)
Nov 12, 2018 20.01 20.19 19.89 19.95 3,675,095 -0.12(-0.60%)
Nov 09, 2018 19.91 20.07 19.89 20.07 4,458,585 +0.12(+0.60%)
Nov 08, 2018 19.85 19.95 19.77 19.95 4,861,334 +0.14(+0.70%)
Nov 07, 2018 19.85 19.95 19.67 19.81 4,882,150 -0.04(-0.20%)
Nov 06, 2018 19.57 19.85 19.51 19.85 3,580,260 +0.26(+1.32%)
Nov 05, 2018 19.47 19.69 19.47 19.59 4,170,583 +0.18(+0.93%)
Nov 02, 2018 19.67 19.67 19.35 19.41 5,464,863 -0.24(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.