Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.201 3.220 3.188 3.217 32,809,000 +0.03(+0.84%)
Jul 28, 2017 3.193 3.193 3.164 3.190 38,580,248 +0.01(+0.25%)
Jul 27, 2017 3.161 3.193 3.145 3.182 43,713,272 +0.02(+0.59%)
Jul 26, 2017 3.164 3.188 3.155 3.164 36,417,652 +0.01(+0.25%)
Jul 25, 2017 3.198 3.202 3.134 3.155 48,490,188 -0.03(-0.92%)
Jul 24, 2017 3.185 3.204 3.177 3.185 52,977,608 +0.01(+0.34%)
Jul 21, 2017 3.145 3.180 3.137 3.174 68,890,312 +0.03(+1.02%)
Jul 20, 2017 3.153 3.134 3.142 87,832,480 -0.00(-0.09%)
Jul 19, 2017 3.147 3.157 3.134 3.145 76,318,856 -0.00(-0.08%)
Jul 18, 2017 3.134 3.158 3.129 3.147 258,843,072 -0.13(-4.00%)
Jul 17, 2017 3.297 3.308 3.268 3.279 25,484,902 -0.02(-0.57%)
Jul 14, 2017 3.260 3.305 3.254 3.297 15,386,093 +0.04(+1.23%)
Jul 13, 2017 3.303 3.305 3.252 3.257 19,970,388 -0.04(-1.22%)
Jul 12, 2017 3.284 3.313 3.283 3.297 26,297,754 +0.02(+0.57%)
Jul 11, 2017 3.276 3.281 3.255 3.279 21,810,090 +0.01(+0.41%)
Jul 10, 2017 3.228 3.276 3.225 3.265 25,725,506 +0.04(+1.16%)
Jul 07, 2017 3.260 3.260 3.222 3.228 17,365,050 -0.04(-1.15%)
Jul 06, 2017 3.273 3.284 3.250 3.265 29,572,286 -0.02(-0.57%)
Jul 05, 2017 3.268 3.327 3.268 3.284 27,150,026 +0.01(+0.41%)
Jul 03, 2017 3.222 3.279 3.220 3.270 19,512,688 +0.05(+1.49%)
Jun 30, 2017 3.209 3.228 3.209 3.222 23,231,582 +0.01(+0.42%)
Jun 29, 2017 3.225 3.236 3.177 3.209 29,850,628 -0.03(-0.91%)
Jun 28, 2017 3.230 3.257 3.188 3.238 32,460,914 +0.25(+8.42%)
Jun 27, 2017 3.064 3.064 2.986 2.987 41,637,680 -0.07(-2.29%)
Jun 26, 2017 3.045 3.074 3.033 3.057 32,002,476 +0.01(+0.48%)
Jun 23, 2017 3.018 3.050 3.014 3.043 35,986,984 +0.04(+1.20%)
Jun 22, 2017 2.997 3.023 2.989 3.006 20,680,358 +0.01(+0.48%)
Jun 21, 2017 2.989 3.012 2.980 2.992 25,444,698 +0.00(+0.08%)
Jun 20, 2017 3.014 3.021 2.976 2.989 22,580,394 -0.02(-0.64%)
Jun 19, 2017 2.992 3.023 2.987 3.009 31,776,910 +0.02(+0.81%)
Jun 16, 2017 2.987 3.006 2.982 2.985 60,494,980 +0.00(+0.16%)
Jun 15, 2017 2.956 2.992 2.946 2.980 21,756,458 +0.01(+0.41%)
Jun 14, 2017 2.939 2.976 2.939 2.968 35,087,676 +0.03(+1.15%)
Jun 13, 2017 2.939 2.948 2.912 2.934 27,491,760 +0.00(+0.00%)
Jun 12, 2017 2.929 2.951 2.927 2.934 21,601,452 +0.00(+0.16%)
Jun 09, 2017 2.922 2.941 2.917 2.929 34,942,236 +0.00(+0.00%)
Jun 08, 2017 2.910 2.934 2.895 2.929 24,277,508 +0.02(+0.66%)
Jun 07, 2017 2.900 2.915 2.881 2.910 23,740,920 +0.01(+0.42%)
Jun 06, 2017 2.895 2.903 2.866 2.898 21,114,898 +0.01(+0.50%)
Jun 05, 2017 2.903 2.905 2.869 2.883 25,352,466 -0.02(-0.75%)
Jun 02, 2017 2.905 2.922 2.900 2.905 32,772,928 +0.00(+0.00%)
Jun 01, 2017 2.886 2.922 2.876 2.905 36,380,600 +0.01(+0.42%)
May 31, 2017 2.852 2.893 2.847 2.893 54,023,512 +0.04(+1.53%)
May 30, 2017 2.852 2.854 2.832 2.849 15,153,600 -0.00(-0.17%)
May 26, 2017 2.849 2.857 2.825 2.854 18,099,268 +0.01(+0.25%)
May 25, 2017 2.840 2.864 2.832 2.847 20,231,300 +0.00(+0.17%)
May 24, 2017 2.828 2.849 2.820 2.842 25,156,424 +0.02(+0.77%)
May 23, 2017 2.813 2.830 2.805 2.820 25,230,394 +0.01(+0.52%)
May 22, 2017 2.784 2.813 2.776 2.806 19,429,002 +0.03(+1.04%)
May 19, 2017 2.765 2.787 2.758 2.777 23,164,274 +0.01(+0.52%)
May 18, 2017 2.770 2.779 2.753 2.762 27,845,206 -0.01(-0.44%)
May 17, 2017 2.738 2.779 2.738 2.775 32,876,918 +0.03(+1.23%)
May 16, 2017 2.743 2.765 2.741 2.741 22,007,764 -0.01(-0.35%)
May 15, 2017 2.729 2.750 2.724 2.750 24,394,672 +0.02(+0.80%)
May 12, 2017 2.741 2.750 2.726 2.729 18,469,402 +0.00(+0.00%)
May 11, 2017 2.724 2.736 2.717 2.729 23,714,880 +0.00(+0.00%)
May 10, 2017 2.712 2.737 2.709 2.729 28,484,410 +0.01(+0.53%)
May 09, 2017 2.758 2.772 2.702 2.714 52,837,112 -0.05(-1.75%)
May 08, 2017 2.796 2.803 2.760 2.762 31,053,656 -0.02(-0.87%)
May 05, 2017 2.765 2.805 2.762 2.787 38,214,884 +0.02(+0.61%)
May 04, 2017 2.794 2.796 2.729 2.770 54,997,456 -0.01(-0.52%)
May 03, 2017 2.820 2.830 2.777 2.784 63,315,012 -0.04(-1.37%)
May 02, 2017 2.857 2.860 2.801 2.823 49,357,492 -0.04(-1.52%)
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.