Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.652 6.736 6.614 6.706 26,339,834 +0.05(+0.69%)
Sep 27, 2019 6.652 6.675 6.614 6.660 20,191,650 +0.59(+9.80%)
Sep 26, 2019 6.059 6.106 6.025 6.066 21,717,522 +0.02(+0.34%)
Sep 25, 2019 6.039 6.073 6.005 6.045 13,157,382 +0.02(+0.34%)
Sep 24, 2019 6.106 6.127 5.985 6.025 21,565,080 -0.07(-1.11%)
Sep 23, 2019 6.052 6.113 6.045 6.093 20,181,124 +0.03(+0.56%)
Sep 20, 2019 5.985 6.066 5.964 6.059 27,959,456 +0.08(+1.36%)
Sep 19, 2019 5.924 6.012 5.917 5.978 15,259,832 +0.06(+1.03%)
Sep 18, 2019 5.930 5.937 5.876 5.917 20,654,512 -0.01(-0.11%)
Sep 17, 2019 5.856 5.951 5.802 5.924 32,302,550 +0.05(+0.81%)
Sep 16, 2019 5.863 5.903 5.819 5.876 19,481,160 +0.01(+0.23%)
Sep 13, 2019 5.856 5.917 5.849 5.863 20,472,384 +0.04(+0.70%)
Sep 12, 2019 5.869 5.869 5.802 5.822 12,906,438 -0.03(-0.58%)
Sep 11, 2019 5.815 5.876 5.802 5.856 22,726,922 +0.05(+0.93%)
Sep 10, 2019 5.693 5.849 5.693 5.802 34,552,120 +0.13(+2.27%)
Sep 09, 2019 5.626 5.700 5.626 5.673 20,507,656 +0.05(+0.84%)
Sep 06, 2019 5.673 5.680 5.585 5.626 23,191,962 -0.04(-0.72%)
Sep 05, 2019 5.585 5.687 5.585 5.666 23,603,884 +0.09(+1.70%)
Sep 04, 2019 5.551 5.639 5.544 5.572 28,807,664 +0.03(+0.49%)
Sep 03, 2019 5.551 5.572 5.463 5.544 40,267,168 -0.07(-1.33%)
Aug 30, 2019 5.632 5.673 5.605 5.619 35,254,352 -0.01(-0.12%)
Aug 29, 2019 5.619 5.646 5.531 5.626 33,941,872 +0.02(+0.36%)
Aug 28, 2019 5.680 5.707 5.572 5.605 42,148,548 -0.09(-1.66%)
Aug 27, 2019 5.951 5.957 5.693 5.700 45,539,108 -0.23(-3.88%)
Aug 26, 2019 5.971 5.985 5.910 5.930 14,728,853 -0.03(-0.45%)
Aug 23, 2019 6.045 6.086 5.944 5.957 16,042,565 -0.10(-1.68%)
Aug 22, 2019 6.032 6.079 6.012 6.059 8,796,047 +0.02(+0.34%)
Aug 21, 2019 6.093 6.106 6.025 6.039 14,934,455 -0.05(-0.89%)
Aug 20, 2019 6.113 6.133 6.066 6.093 14,057,832 -0.01(-0.22%)
Aug 19, 2019 6.093 6.127 6.067 6.106 12,478,591 +0.05(+0.78%)
Aug 16, 2019 6.025 6.100 6.012 6.059 13,623,292 +0.05(+0.90%)
Aug 15, 2019 6.052 6.066 5.961 6.005 21,541,528 -0.01(-0.22%)
Aug 14, 2019 6.174 6.201 6.012 6.018 35,483,912 -0.22(-3.47%)
Aug 13, 2019 6.303 6.343 6.235 6.235 23,158,084 -0.07(-1.18%)
Aug 12, 2019 6.377 6.384 6.303 6.309 12,771,139 -0.08(-1.27%)
Aug 09, 2019 6.431 6.445 6.337 6.391 14,873,846 -0.04(-0.63%)
Aug 08, 2019 6.316 6.479 6.296 6.431 24,853,458 +0.12(+1.93%)
Aug 07, 2019 6.303 6.350 6.194 6.309 27,620,976 -0.02(-0.32%)
Aug 06, 2019 6.255 6.343 6.221 6.330 23,139,160 +0.09(+1.41%)
Aug 05, 2019 6.357 6.357 6.181 6.242 23,162,840 -0.14(-2.12%)
Aug 02, 2019 6.370 6.388 6.289 6.377 23,161,680 +0.01(+0.11%)
Aug 01, 2019 6.411 6.472 6.337 6.370 27,439,760 -0.09(-1.47%)
Jul 31, 2019 6.580 6.587 6.438 6.465 25,197,384 -0.08(-1.24%)
Jul 30, 2019 6.513 6.546 6.485 6.546 12,860,038 +0.04(+0.62%)
Jul 29, 2019 6.499 6.533 6.488 6.506 14,326,642 +0.01(+0.10%)
Jul 26, 2019 6.438 6.513 6.411 6.499 15,054,058 +0.07(+1.16%)
Jul 25, 2019 6.472 6.472 6.370 6.425 17,973,662 -0.03(-0.52%)
Jul 24, 2019 6.472 6.492 6.431 6.458 23,458,086 -0.01(-0.10%)
Jul 23, 2019 6.418 6.472 6.411 6.465 17,531,766 +0.06(+0.95%)
Jul 22, 2019 6.391 6.425 6.364 6.404 21,113,658 +0.08(+1.28%)
Jul 19, 2019 6.357 6.370 6.309 6.323 13,616,941 -0.04(-0.64%)
Jul 18, 2019 6.289 6.391 6.269 6.364 18,287,950 +0.06(+0.97%)
Jul 17, 2019 6.296 6.309 6.242 6.303 13,201,367 +0.01(+0.11%)
Jul 16, 2019 6.282 6.296 6.262 6.296 16,217,711 +0.01(+0.22%)
Jul 15, 2019 6.255 6.282 6.249 6.282 12,416,641 +0.03(+0.43%)
Jul 12, 2019 6.262 6.269 6.235 6.255 13,367,746 +0.00(+0.00%)
Jul 11, 2019 6.269 6.309 6.208 6.255 19,164,508 -0.01(-0.22%)
Jul 10, 2019 6.249 6.289 6.235 6.269 12,793,828 +0.03(+0.43%)
Jul 09, 2019 6.221 6.249 6.194 6.242 13,018,938 +0.03(+0.55%)
Jul 08, 2019 6.215 6.255 6.201 6.208 20,219,596 -0.01(-0.11%)
Jul 05, 2019 6.181 6.215 6.140 6.215 11,401,810 +0.04(+0.66%)
Jul 03, 2019 6.140 6.215 6.133 6.174 9,762,914 +0.05(+0.77%)
Jul 02, 2019 6.174 6.188 6.127 6.127 19,848,766 -0.03(-0.55%)
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.