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 (%)
Aug 31, 2017 22.25 22.52 22.25 22.52 5,392,872 +0.29(+1.30%)
Aug 30, 2017 22.25 22.28 22.10 22.23 3,210,301 -0.02(-0.08%)
Aug 29, 2017 22.32 22.44 22.16 22.25 5,301,199 -0.14(-0.64%)
Aug 28, 2017 22.30 22.39 22.26 22.39 2,995,112 +0.09(+0.40%)
Aug 25, 2017 22.46 22.48 22.25 22.30 2,234,671 -0.18(-0.80%)
Aug 24, 2017 22.39 22.50 22.26 22.48 3,232,133 +0.16(+0.73%)
Aug 23, 2017 22.35 22.43 22.30 22.32 2,931,560 -0.11(-0.48%)
Aug 22, 2017 22.30 22.50 22.23 22.43 4,573,682 +0.16(+0.73%)
Aug 21, 2017 22.28 22.32 22.09 22.26 4,789,552 +0.04(+0.16%)
Aug 18, 2017 22.25 22.35 22.14 22.23 5,689,229 +0.04(+0.16%)
Aug 17, 2017 22.28 22.28 22.07 22.19 4,300,328 -0.05(-0.24%)
Aug 16, 2017 22.12 22.34 22.07 22.25 5,746,095 +0.07(+0.32%)
Aug 15, 2017 22.19 22.19 21.99 22.17 3,055,706 -0.02(-0.08%)
Aug 14, 2017 22.17 22.30 22.03 22.19 3,543,487 +0.13(+0.57%)
Aug 11, 2017 21.99 22.08 21.80 22.07 3,959,803 -0.04(-0.16%)
Aug 10, 2017 22.28 22.43 21.98 22.10 6,178,534 -0.14(-0.65%)
Aug 09, 2017 21.96 22.26 21.96 22.25 6,319,706 +0.31(+1.40%)
Aug 08, 2017 21.76 21.99 21.76 21.94 4,445,558 +0.14(+0.66%)
Aug 07, 2017 21.63 21.83 21.54 21.80 4,546,660 +0.16(+0.75%)
Aug 04, 2017 21.87 21.89 21.58 21.63 3,545,242 -0.25(-1.15%)
Aug 03, 2017 21.98 22.07 21.65 21.89 5,211,795 -0.04(-0.16%)
Aug 02, 2017 21.80 21.92 21.69 21.92 5,270,392 +0.16(+0.74%)
Aug 01, 2017 21.74 21.81 21.47 21.76 4,583,261 +0.09(+0.42%)
Jul 31, 2017 21.56 21.69 21.47 21.67 4,870,773 +0.18(+0.84%)
Jul 28, 2017 21.51 21.51 21.31 21.49 5,727,563 +0.05(+0.25%)
Jul 27, 2017 21.29 21.51 21.18 21.44 6,489,604 +0.13(+0.59%)
Jul 26, 2017 21.31 21.47 21.26 21.31 5,406,508 +0.05(+0.25%)
Jul 25, 2017 21.54 21.57 21.11 21.26 7,198,777 -0.20(-0.92%)
Jul 24, 2017 21.45 21.58 21.40 21.45 7,864,973 +0.07(+0.34%)
Jul 21, 2017 21.18 21.42 21.13 21.38 10,227,348 +0.22(+1.02%)
Jul 20, 2017 21.24 21.11 21.17 13,039,473 -0.02(-0.08%)
Jul 19, 2017 21.20 21.26 21.11 21.18 11,330,178 -0.02(-0.08%)
Jul 18, 2017 21.11 21.27 21.07 21.20 38,427,436 -0.88(-4.00%)
Jul 17, 2017 22.21 22.28 22.01 22.08 3,783,448 -0.13(-0.57%)
Jul 14, 2017 21.96 22.26 21.92 22.21 2,284,195 +0.27(+1.23%)
Jul 13, 2017 22.25 22.26 21.90 21.94 2,964,772 -0.27(-1.22%)
Jul 12, 2017 22.12 22.32 22.11 22.21 3,904,123 +0.13(+0.57%)
Jul 11, 2017 22.07 22.10 21.92 22.08 3,237,891 +0.09(+0.41%)
Jul 10, 2017 21.74 22.07 21.72 21.99 3,819,168 +0.25(+1.16%)
Jul 07, 2017 21.96 21.96 21.71 21.74 2,577,988 -0.25(-1.15%)
Jul 06, 2017 22.05 22.12 21.89 21.99 4,390,255 -0.13(-0.57%)
Jul 05, 2017 22.01 22.41 22.01 22.12 4,030,650 +0.09(+0.41%)
Jul 03, 2017 21.71 22.08 21.69 22.03 2,896,823 +0.32(+1.49%)
Jun 30, 2017 21.62 21.74 21.62 21.71 3,448,924 +0.09(+0.42%)
Jun 29, 2017 21.72 21.80 21.40 21.62 4,431,577 -0.20(-0.91%)
Jun 28, 2017 21.76 21.94 21.47 21.81 4,819,096 +0.07(+0.33%)
Jun 27, 2017 22.30 22.30 21.73 21.74 5,720,544 -0.51(-2.29%)
Jun 26, 2017 22.16 22.37 22.08 22.25 4,396,776 +0.11(+0.48%)
Jun 23, 2017 21.97 22.20 21.93 22.15 4,944,202 +0.26(+1.20%)
Jun 22, 2017 21.81 22.01 21.76 21.88 2,841,246 +0.11(+0.48%)
Jun 21, 2017 21.76 21.93 21.69 21.78 3,495,812 +0.02(+0.08%)
Jun 20, 2017 21.93 21.99 21.66 21.76 3,102,289 -0.14(-0.64%)
Jun 19, 2017 21.78 22.01 21.74 21.90 4,365,786 +0.18(+0.81%)
Jun 16, 2017 21.74 21.88 21.71 21.72 8,311,322 +0.04(+0.16%)
Jun 15, 2017 21.51 21.78 21.44 21.69 2,989,089 +0.09(+0.41%)
Jun 14, 2017 21.39 21.66 21.39 21.60 4,820,647 +0.25(+1.15%)
Jun 13, 2017 21.39 21.46 21.20 21.35 3,777,055 +0.00(+0.00%)
Jun 12, 2017 21.32 21.48 21.30 21.35 2,967,793 +0.04(+0.16%)
Jun 09, 2017 21.27 21.41 21.23 21.32 4,800,665 +0.00(+0.00%)
Jun 08, 2017 21.18 21.35 21.07 21.32 3,335,453 +0.14(+0.66%)
Jun 07, 2017 21.11 21.21 20.97 21.18 3,261,732 +0.09(+0.42%)
Jun 06, 2017 21.07 21.13 20.86 21.09 2,900,946 +0.11(+0.50%)
Jun 05, 2017 21.13 21.14 20.88 20.99 3,483,140 -0.16(-0.75%)
Jun 02, 2017 21.14 21.27 21.11 21.14 4,502,627 +0.00(+0.00%)
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.