FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.710 USD  +0.020 (+0.23%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 8.700 8.760 8.671 8.710 9,132,400 +0.02(+0.23%)
Oct 10, 2019 8.640 8.730 8.620 8.690 7,139,206 +0.04(+0.46%)
Oct 09, 2019 8.610 8.680 8.580 8.650 10,984,925 +0.08(+0.93%)
Oct 08, 2019 8.670 8.680 8.560 8.570 9,528,683 -0.08(-0.92%)
Oct 07, 2019 8.660 8.750 8.640 8.650 9,375,166 -0.01(-0.12%)
Oct 04, 2019 8.660 8.700 8.610 8.660 9,177,500 +0.00(+0.00%)
Oct 03, 2019 8.580 8.690 8.550 8.660 10,811,168 +0.12(+1.41%)
Oct 02, 2019 8.580 8.640 8.440 8.540 23,363,437 -0.05(-0.58%)
Oct 01, 2019 8.780 8.810 8.580 8.590 13,114,412 -0.21(-2.39%)
Sep 30, 2019 8.730 8.840 8.680 8.800 20,071,687 +0.06(+0.69%)
Sep 27, 2019 8.730 8.760 8.680 8.740 15,386,600 -0.22(-2.46%)
Sep 26, 2019 8.950 9.020 8.900 8.960 14,702,333 +0.03(+0.34%)
Sep 25, 2019 8.920 8.970 8.870 8.930 8,907,288 +0.03(+0.34%)
Sep 24, 2019 9.020 9.050 8.840 8.900 14,599,134 -0.10(-1.11%)
Sep 23, 2019 8.940 9.030 8.930 9.000 13,662,222 +0.05(+0.56%)
Sep 20, 2019 8.840 8.960 8.810 8.950 18,928,000 +0.12(+1.36%)
Sep 19, 2019 8.750 8.880 8.740 8.830 10,330,605 +0.09(+1.03%)
Sep 18, 2019 8.760 8.770 8.680 8.740 13,982,697 -0.01(-0.11%)
Sep 17, 2019 8.650 8.790 8.570 8.750 21,868,187 +0.07(+0.81%)
Sep 16, 2019 8.660 8.720 8.595 8.680 13,188,361 +0.02(+0.23%)
Sep 13, 2019 8.650 8.740 8.640 8.660 13,859,400 +0.06(+0.70%)
Sep 12, 2019 8.670 8.670 8.570 8.600 8,737,404 -0.05(-0.58%)
Sep 11, 2019 8.590 8.680 8.570 8.650 15,385,678 +0.08(+0.93%)
Sep 10, 2019 8.410 8.640 8.410 8.570 23,391,105 +0.19(+2.27%)
Sep 09, 2019 8.310 8.420 8.310 8.380 13,883,278 +0.07(+0.84%)
Sep 06, 2019 8.380 8.390 8.250 8.310 15,700,500 -0.06(-0.72%)
Sep 05, 2019 8.250 8.400 8.250 8.370 15,979,363 +0.14(+1.70%)
Sep 04, 2019 8.200 8.330 8.190 8.230 19,502,219 +0.04(+0.49%)
Sep 03, 2019 8.200 8.230 8.070 8.190 27,260,078 -0.11(-1.33%)
Aug 30, 2019 8.320 8.380 8.280 8.300 23,866,500 -0.01(-0.12%)
Aug 29, 2019 8.300 8.340 8.170 8.310 22,977,977 +0.03(+0.36%)
Aug 28, 2019 8.390 8.430 8.230 8.280 28,533,734 -0.14(-1.66%)
Aug 27, 2019 8.790 8.800 8.410 8.420 30,829,075 -0.34(-3.88%)
Aug 26, 2019 8.820 8.840 8.730 8.760 9,971,143 -0.04(-0.45%)
Aug 23, 2019 8.930 8.990 8.780 8.800 10,860,500 -0.15(-1.68%)
Aug 22, 2019 8.910 8.980 8.880 8.950 5,954,750 +0.03(+0.34%)
Aug 21, 2019 9.000 9.020 8.900 8.920 10,110,331 -0.08(-0.89%)
Aug 20, 2019 9.030 9.060 8.960 9.000 9,516,875 -0.02(-0.22%)
Aug 19, 2019 9.000 9.050 8.962 9.020 8,447,760 +0.07(+0.78%)
Aug 16, 2019 8.900 9.010 8.880 8.950 9,222,700 +0.08(+0.90%)
Aug 15, 2019 8.940 8.960 8.805 8.870 14,583,189 -0.02(-0.22%)
Aug 14, 2019 9.120 9.160 8.880 8.890 24,021,908 -0.32(-3.47%)
Aug 13, 2019 9.310 9.370 9.210 9.210 15,677,566 -0.11(-1.18%)
Aug 12, 2019 9.420 9.430 9.310 9.320 8,645,809 -0.12(-1.27%)
Aug 09, 2019 9.500 9.520 9.360 9.440 10,069,300 -0.06(-0.63%)
Aug 08, 2019 9.330 9.570 9.300 9.500 16,825,300 +0.18(+1.93%)
Aug 07, 2019 9.310 9.380 9.150 9.320 18,698,855 -0.03(-0.32%)
Aug 06, 2019 9.240 9.370 9.190 9.350 15,664,755 +0.13(+1.41%)
Aug 05, 2019 9.390 9.390 9.130 9.220 15,680,786 -0.20(-2.12%)
Aug 02, 2019 9.410 9.436 9.290 9.420 15,680,000 +0.03(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.