Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 14.02 14.13 13.38 13.81 3,722,893 -0.16(-1.12%)
Jun 27, 2002 14.59 14.75 13.74 13.96 2,795,999 -0.52(-3.59%)
Jun 26, 2002 14.66 14.66 14.27 14.48 1,569,974 -0.18(-1.21%)
Jun 25, 2002 14.13 14.93 14.13 14.66 1,781,571 -0.39(-2.60%)
Jun 21, 2002 14.80 15.07 14.80 15.05 1,525,013 +0.36(+2.42%)
Jun 20, 2002 14.66 14.90 14.60 14.70 27,650,884 +0.04(+0.24%)
Jun 19, 2002 14.59 14.94 14.55 14.66 1,365,121 +0.23(+1.58%)
Jun 18, 2002 14.70 14.87 14.43 14.43 17,885,964 -0.14(-0.98%)
Jun 17, 2002 14.59 14.70 14.50 14.58 1,242,322 +0.22(+1.54%)
Jun 14, 2002 14.31 14.45 14.25 14.36 1,096,762 +0.21(+1.46%)
Jun 12, 2002 14.20 14.28 13.94 14.15 877,437 +0.01(+0.05%)
Jun 11, 2002 14.14 14.26 14.13 14.14 715,860 +0.06(+0.40%)
Jun 10, 2002 13.88 14.16 13.86 14.09 788,640 +0.27(+1.96%)
Jun 07, 2002 13.99 13.99 13.75 13.81 807,327 -0.21(-1.47%)
Jun 06, 2002 14.08 14.13 13.91 14.02 602,334 +0.01(+0.10%)
Jun 05, 2002 14.23 14.23 13.97 14.01 718,529 +0.06(+0.41%)
May 31, 2002 14.23 14.23 13.90 13.95 1,276,745 +0.48(+3.54%)
May 28, 2002 13.43 13.49 13.37 13.47 580,275 +0.08(+0.58%)
May 27, 2002 13.24 13.41 13.20 13.39 889,380 +0.00(+0.00%)
May 24, 2002 13.24 13.41 13.20 13.39 889,380 +0.23(+1.73%)
May 23, 2002 13.10 13.17 12.94 13.17 477,286 +0.15(+1.15%)
May 22, 2002 13.06 13.13 12.94 13.02 705,743 -0.01(-0.05%)
May 21, 2002 13.24 13.26 13.02 13.02 823,765 -0.21(-1.61%)
May 20, 2002 13.27 13.29 13.18 13.24 515,222 +0.01(+0.11%)
May 17, 2002 13.35 13.39 13.17 13.22 522,388 -0.03(-0.21%)
May 16, 2002 13.49 13.49 13.25 13.25 624,673 -0.13(-0.96%)
May 15, 2002 13.17 13.52 13.10 13.38 798,194 +0.24(+1.84%)
May 14, 2002 13.13 13.15 12.93 13.14 717,546 +0.09(+0.65%)
May 13, 2002 13.05 13.05 12.99 13.05 750,002 +0.06(+0.49%)
May 10, 2002 12.93 13.02 12.93 12.99 636,476 +0.10(+0.77%)
May 09, 2002 12.92 13.07 12.88 12.89 682,420 -0.18(-1.36%)
May 08, 2002 13.16 13.16 12.88 13.07 1,200,172 +0.01(+0.11%)
May 07, 2002 13.31 13.35 12.42 13.05 2,281,479 -0.30(-2.24%)
May 06, 2002 13.45 13.52 13.34 13.35 1,334,070 +0.01(+0.05%)
May 03, 2002 13.28 13.62 13.24 13.35 2,056,394 +0.24(+1.85%)
May 02, 2002 13.09 13.31 12.74 13.10 1,208,321 +0.01(+0.11%)
May 01, 2002 13.45 13.45 12.70 13.09 1,591,190 +0.14(+1.04%)
Apr 30, 2002 12.46 12.95 12.40 12.95 1,710,336 +0.57(+4.60%)
Apr 29, 2002 12.12 12.45 11.96 12.38 2,363,672 +0.64(+5.45%)
Apr 26, 2002 11.89 11.92 11.74 11.74 552,174 -0.09(-0.72%)
Apr 25, 2002 11.93 11.94 11.76 11.83 603,458 -0.11(-0.89%)
Apr 24, 2002 11.89 11.96 11.85 11.94 875,751 +0.09(+0.78%)
Apr 23, 2002 11.87 11.91 11.74 11.84 770,796 -0.01(-0.06%)
Apr 22, 2002 11.99 11.99 11.82 11.85 629,872 +0.00(+0.00%)
Apr 19, 2002 11.91 11.92 11.85 11.85 536,016 +0.00(+0.00%)
Apr 18, 2002 11.86 11.88 11.79 11.85 453,260 +0.11(+0.91%)
Apr 17, 2002 11.94 11.96 11.61 11.74 873,644 -0.18(-1.55%)
Apr 16, 2002 12.01 12.03 11.93 11.93 892,050 -0.04(-0.36%)
Apr 15, 2002 11.99 12.01 11.84 11.97 709,958 +0.01(+0.12%)
Apr 12, 2002 11.93 11.99 11.88 11.96 799,880 +0.04(+0.30%)
Apr 11, 2002 11.92 11.99 11.89 11.92 681,998 +0.03(+0.24%)
Apr 10, 2002 11.91 12.01 11.83 11.89 791,871 +0.08(+0.66%)
Apr 09, 2002 11.72 11.81 11.71 11.81 1,116,011 +0.11(+0.91%)
Apr 08, 2002 11.65 11.74 11.57 11.71 1,020,188 +0.06(+0.55%)
Apr 05, 2002 11.64 11.74 11.63 11.64 527,165 +0.02(+0.18%)
Apr 04, 2002 11.64 11.71 11.53 11.62 832,758 -0.01(-0.12%)
Apr 03, 2002 11.83 11.83 11.53 11.64 1,282,787 -0.46(-3.82%)
Apr 02, 2002 12.16 12.17 12.06 12.10 1,737,312 +0.06(+0.47%)
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.