Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.606 1.610 1.595 1.600 75,467,096 -0.00(-0.28%)
May 27, 2016 1.618 1.604 1.604 1.604 55,291,632 -0.01(-0.84%)
May 26, 2016 1.616 1.630 1.615 1.618 46,732,460 +0.00(+0.19%)
May 25, 2016 1.627 1.627 1.603 1.615 139,518,464 -0.01(-0.65%)
May 24, 2016 1.631 1.640 1.622 1.625 78,056,392 -0.00(-0.28%)
May 23, 2016 1.657 1.663 1.630 1.630 86,965,112 -0.02(-1.28%)
May 20, 2016 1.639 1.652 1.639 1.651 45,085,796 +0.02(+1.02%)
May 19, 2016 1.615 1.639 1.610 1.634 59,810,600 +0.01(+0.46%)
May 18, 2016 1.665 1.665 1.609 1.627 85,216,680 -0.03(-2.09%)
May 17, 2016 1.681 1.681 1.655 1.661 56,311,436 -0.02(-1.17%)
May 16, 2016 1.668 1.681 1.668 1.681 49,421,252 +0.01(+0.63%)
May 13, 2016 1.681 1.683 1.668 1.671 38,064,396 -0.01(-0.45%)
May 12, 2016 1.672 1.680 1.658 1.678 59,608,904 +0.01(+0.54%)
May 11, 2016 1.661 1.677 1.658 1.669 80,603,872 +0.01(+0.46%)
May 10, 2016 1.655 1.663 1.646 1.661 58,052,464 +0.01(+0.64%)
May 09, 2016 1.645 1.655 1.636 1.651 62,393,540 +0.01(+0.65%)
May 06, 2016 1.603 1.640 1.603 1.640 80,469,800 +0.03(+2.17%)
May 05, 2016 1.574 1.606 1.574 1.606 88,633,696 +0.03(+1.63%)
May 04, 2016 1.557 1.580 1.550 1.580 58,345,876 +0.02(+1.46%)
May 03, 2016 1.578 1.578 1.553 1.557 47,216,564 -0.02(-1.06%)
May 02, 2016 1.577 1.583 1.565 1.574 48,976,708 -0.00(-0.10%)
Apr 29, 2016 1.569 1.581 1.558 1.575 51,965,288 +0.01(+0.48%)
Apr 28, 2016 1.563 1.569 1.557 1.568 37,647,580 +0.00(+0.19%)
Apr 27, 2016 1.556 1.566 1.548 1.565 34,747,892 +0.01(+0.39%)
Apr 26, 2016 1.572 1.578 1.550 1.559 54,566,592 -0.01(-0.67%)
Apr 25, 2016 1.547 1.569 1.545 1.569 43,689,060 +0.02(+1.47%)
Apr 22, 2016 1.553 1.559 1.545 1.547 38,201,032 -0.01(-0.49%)
Apr 21, 2016 1.569 1.573 1.550 1.554 61,483,268 -0.02(-1.15%)
Apr 20, 2016 1.581 1.586 1.572 1.572 35,579,240 -0.01(-0.48%)
Apr 19, 2016 1.575 1.581 1.571 1.580 41,322,576 +0.01(+0.38%)
Apr 18, 2016 1.572 1.578 1.566 1.574 40,814,500 +0.00(+0.00%)
Apr 15, 2016 1.569 1.575 1.563 1.574 34,937,816 +0.01(+0.58%)
Apr 14, 2016 1.575 1.575 1.560 1.565 41,946,656 -0.00(-0.29%)
Apr 13, 2016 1.569 1.574 1.557 1.569 62,822,304 +0.00(+0.19%)
Apr 12, 2016 1.575 1.577 1.560 1.566 56,711,628 -0.01(-0.77%)
Apr 11, 2016 1.536 1.580 1.536 1.578 248,836,672 +0.00(+0.29%)
Apr 08, 2016 1.568 1.575 1.565 1.574 34,708,212 +0.01(+0.58%)
Apr 07, 2016 1.553 1.569 1.551 1.565 47,244,220 +0.01(+0.78%)
Apr 06, 2016 1.556 1.562 1.545 1.553 36,591,788 -0.00(-0.19%)
Apr 05, 2016 1.547 1.562 1.547 1.556 64,151,580 +0.00(+0.19%)
Apr 04, 2016 1.562 1.563 1.547 1.553 35,890,144 -0.01(-0.68%)
Apr 01, 2016 1.548 1.565 1.542 1.563 78,177,616 +0.01(+0.78%)
Mar 31, 2016 1.542 1.559 1.536 1.551 80,310,480 +0.01(+0.79%)
Mar 30, 2016 1.541 1.554 1.538 1.539 45,950,896 +0.00(+0.30%)
Mar 29, 2016 1.531 1.536 1.509 1.534 89,129,808 +0.14(+10.21%)
Mar 28, 2016 1.398 1.400 1.386 1.392 51,319,792 -0.00(-0.29%)
Mar 24, 2016 1.391 1.396 1.396 1.396 51,092,032 +0.00(+0.19%)
Mar 23, 2016 1.398 1.399 1.392 1.394 51,300,324 -0.00(-0.29%)
Mar 22, 2016 1.399 1.402 1.391 1.398 43,309,612 +0.00(+0.10%)
Mar 21, 2016 1.392 1.402 1.392 1.396 46,292,760 +0.00(+0.29%)
Mar 18, 2016 1.394 1.398 1.387 1.392 71,422,200 +0.00(+0.19%)
Mar 17, 2016 1.388 1.400 1.380 1.390 84,342,000 +0.01(+0.48%)
Mar 16, 2016 1.374 1.386 1.367 1.383 43,616,704 +0.01(+0.78%)
Mar 15, 2016 1.370 1.376 1.358 1.372 42,899,176 +0.00(+0.29%)
Mar 14, 2016 1.376 1.380 1.366 1.368 59,832,120 -0.02(-1.16%)
Mar 11, 2016 1.376 1.384 1.374 1.384 58,725,428 +0.02(+1.17%)
Mar 10, 2016 1.378 1.378 1.354 1.368 47,856,168 -0.01(-0.49%)
Mar 09, 2016 1.370 1.378 1.362 1.375 38,116,340 +0.01(+0.49%)
Mar 08, 2016 1.374 1.378 1.356 1.368 44,818,136 -0.01(-0.49%)
Mar 07, 2016 1.378 1.386 1.366 1.375 61,589,664 +0.00(+0.00%)
Mar 04, 2016 1.372 1.379 1.370 1.375 53,025,556 +0.00(+0.20%)
Mar 03, 2016 1.364 1.378 1.360 1.372 53,263,664 +0.01(+0.88%)
Mar 02, 2016 1.352 1.364 1.347 1.360 55,454,060 +0.01(+0.59%)
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.