FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.460 USD  +0.120 (+1.28%)
Official Closing Price  /  Updated: 7:58 PM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.00 12.07 12.00 12.05 6,212,487 +0.05(+0.42%)
Jun 29, 2017 12.06 12.10 11.88 12.00 7,982,523 -0.11(-0.91%)
Jun 28, 2017 12.08 12.18 11.92 12.11 8,680,554 -0.26(-2.10%)
Jun 27, 2017 12.69 12.69 12.37 12.37 10,054,414 -0.29(-2.29%)
Jun 26, 2017 12.61 12.73 12.56 12.66 7,727,763 +0.06(+0.48%)
Jun 23, 2017 12.50 12.63 12.48 12.60 8,689,918 +0.15(+1.20%)
Jun 22, 2017 12.41 12.52 12.38 12.45 4,993,767 +0.06(+0.48%)
Jun 21, 2017 12.38 12.47 12.34 12.39 6,144,231 +0.01(+0.08%)
Jun 20, 2017 12.48 12.51 12.32 12.38 5,452,576 -0.08(-0.64%)
Jun 19, 2017 12.39 12.52 12.37 12.46 7,673,295 +0.10(+0.81%)
Jun 16, 2017 12.37 12.45 12.35 12.36 14,607,960 +0.02(+0.16%)
Jun 15, 2017 12.24 12.39 12.20 12.34 5,253,617 +0.05(+0.41%)
Jun 14, 2017 12.17 12.32 12.17 12.29 8,472,758 +0.14(+1.15%)
Jun 13, 2017 12.17 12.21 12.06 12.15 6,638,543 +0.00(+0.00%)
Jun 12, 2017 12.13 12.22 12.12 12.15 5,216,187 +0.02(+0.16%)
Jun 09, 2017 12.10 12.18 12.08 12.13 8,437,638 +0.00(+0.00%)
Jun 08, 2017 12.05 12.15 11.99 12.13 5,862,385 +0.08(+0.66%)
Jun 07, 2017 12.01 12.07 11.93 12.05 5,732,813 +0.05(+0.42%)
Jun 06, 2017 11.99 12.02 11.87 12.00 5,098,697 +0.06(+0.50%)
Jun 05, 2017 12.02 12.03 11.88 11.94 6,121,959 -0.09(-0.75%)
Jun 02, 2017 12.03 12.10 12.01 12.03 7,913,807 +0.00(+0.00%)
Jun 01, 2017 11.95 12.10 11.91 12.03 8,784,966 +0.05(+0.42%)
May 31, 2017 11.81 11.98 11.79 11.98 13,045,269 +0.18(+1.53%)
May 30, 2017 11.81 11.82 11.73 11.80 3,659,199 -0.02(-0.17%)
May 26, 2017 11.80 11.83 11.70 11.82 4,370,501 +0.03(+0.25%)
May 25, 2017 11.76 11.86 11.73 11.79 4,885,331 +0.02(+0.17%)
May 24, 2017 11.71 11.80 11.68 11.77 6,074,620 +0.09(+0.77%)
May 23, 2017 11.65 11.72 11.62 11.68 6,092,482 +0.06(+0.52%)
May 22, 2017 11.53 11.65 11.49 11.62 4,691,597 +0.12(+1.04%)
May 19, 2017 11.45 11.54 11.42 11.50 5,593,568 +0.06(+0.52%)
May 18, 2017 11.47 11.51 11.40 11.44 6,723,891 -0.05(-0.44%)
May 17, 2017 11.34 11.51 11.34 11.49 7,938,918 +0.14(+1.23%)
May 16, 2017 11.36 11.45 11.35 11.35 5,314,301 -0.04(-0.35%)
May 15, 2017 11.30 11.39 11.28 11.39 5,890,677 +0.09(+0.80%)
May 12, 2017 11.35 11.39 11.29 11.30 4,459,879 +0.00(+0.00%)
May 11, 2017 11.28 11.33 11.25 11.30 5,726,525 +0.00(+0.00%)
May 10, 2017 11.23 11.34 11.22 11.30 6,878,242 +0.06(+0.53%)
May 09, 2017 11.42 11.48 11.19 11.24 12,758,784 -0.20(-1.75%)
May 08, 2017 11.58 11.61 11.43 11.44 7,498,648 -0.10(-0.87%)
May 05, 2017 11.45 11.62 11.44 11.54 9,227,898 +0.07(+0.61%)
May 04, 2017 11.57 11.58 11.30 11.47 13,280,451 -0.06(-0.52%)
May 03, 2017 11.68 11.72 11.50 11.53 15,288,924 -0.16(-1.37%)
May 02, 2017 11.83 11.85 11.60 11.69 11,918,547 -0.18(-1.52%)
May 01, 2017 11.84 11.94 11.80 11.87 8,528,151 +0.06(+0.51%)
Apr 28, 2017 11.99 11.99 11.73 11.81 13,210,441 -0.18(-1.50%)
Apr 27, 2017 11.78 12.06 11.75 11.99 12,845,156 +0.24(+2.04%)
Apr 26, 2017 11.76 11.80 11.72 11.75 8,275,725 +0.00(+0.00%)
Apr 25, 2017 11.76 11.80 11.71 11.75 7,101,672 -0.01(-0.09%)
Apr 24, 2017 11.78 11.80 11.64 11.76 8,696,484 +0.00(+0.00%)
Apr 21, 2017 11.72 11.80 11.68 11.76 6,343,687 +0.06(+0.51%)
Apr 20, 2017 11.74 11.78 11.59 11.70 7,142,261 -0.02(-0.17%)
Apr 19, 2017 11.77 11.79 11.67 11.72 5,398,619 -0.04(-0.34%)
Apr 18, 2017 11.74 11.79 11.70 11.76 6,468,004 +0.03(+0.26%)
Apr 17, 2017 11.63 11.75 11.63 11.73 8,558,270 +0.10(+0.86%)
Apr 13, 2017 11.54 11.67 11.54 11.63 8,898,576 +0.10(+0.87%)
Apr 12, 2017 11.47 11.56 11.47 11.53 7,191,537 +0.04(+0.35%)
Apr 11, 2017 11.38 11.49 11.36 11.49 8,026,845 +0.10(+0.88%)
Apr 10, 2017 11.30 11.39 11.28 11.39 6,182,752 +0.08(+0.71%)
Apr 07, 2017 11.33 11.33 11.25 11.31 6,871,158 +0.00(+0.00%)
Apr 06, 2017 11.29 11.34 11.25 11.31 8,313,577 +0.00(+0.00%)
Apr 05, 2017 11.25 11.32 11.20 11.31 11,393,690 +0.09(+0.80%)
Apr 04, 2017 11.10 11.24 11.10 11.22 6,362,401 +0.10(+0.90%)
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.