Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.77 13.77 13.44 13.49 1,320,240 +0.46(+3.54%)
May 28, 2002 12.99 13.04 12.93 13.03 600,043 +0.08(+0.58%)
May 27, 2002 12.80 12.97 12.77 12.95 919,679 +0.00(+0.00%)
May 24, 2002 12.80 12.97 12.77 12.95 919,679 +0.22(+1.73%)
May 23, 2002 12.66 12.73 12.51 12.73 493,546 +0.14(+1.15%)
May 22, 2002 12.63 12.70 12.51 12.59 729,786 -0.01(-0.05%)
May 21, 2002 12.80 12.82 12.60 12.60 851,829 -0.21(-1.61%)
May 20, 2002 12.84 12.85 12.75 12.80 532,774 +0.01(+0.11%)
May 17, 2002 12.91 12.95 12.73 12.79 540,184 -0.03(-0.21%)
May 16, 2002 13.04 13.04 12.82 12.82 645,954 -0.12(-0.96%)
May 15, 2002 12.73 13.08 12.66 12.94 825,386 +0.23(+1.84%)
May 14, 2002 12.70 12.71 12.51 12.71 741,990 +0.08(+0.65%)
May 13, 2002 12.62 12.62 12.56 12.62 775,552 +0.06(+0.49%)
May 10, 2002 12.51 12.59 12.50 12.56 658,159 +0.10(+0.77%)
May 09, 2002 12.49 12.64 12.46 12.46 705,668 -0.17(-1.36%)
May 08, 2002 12.73 12.73 12.46 12.64 1,241,058 +0.01(+0.11%)
May 07, 2002 12.87 12.91 12.01 12.62 2,359,202 -0.29(-2.24%)
May 06, 2002 13.01 13.08 12.90 12.91 1,379,518 +0.01(+0.05%)
May 03, 2002 12.84 13.17 12.80 12.91 2,126,449 +0.23(+1.85%)
May 02, 2002 12.66 12.87 12.32 12.67 1,249,485 +0.01(+0.11%)
May 01, 2002 13.01 13.01 12.29 12.66 1,645,397 +0.13(+1.04%)
Apr 30, 2002 12.04 12.53 11.99 12.53 1,768,602 +0.55(+4.60%)
Apr 29, 2002 11.72 12.04 11.56 11.98 2,444,196 +0.62(+5.45%)
Apr 26, 2002 11.49 11.53 11.36 11.36 570,985 -0.08(-0.72%)
Apr 25, 2002 11.54 11.54 11.38 11.44 624,016 -0.10(-0.89%)
Apr 24, 2002 11.49 11.56 11.46 11.54 905,586 +0.09(+0.78%)
Apr 23, 2002 11.48 11.52 11.36 11.45 797,055 -0.01(-0.06%)
Apr 22, 2002 11.60 11.60 11.43 11.46 651,330 +0.00(+0.00%)
Apr 19, 2002 11.52 11.53 11.46 11.46 554,277 +0.00(+0.00%)
Apr 18, 2002 11.47 11.49 11.40 11.46 468,702 +0.10(+0.91%)
Apr 17, 2002 11.54 11.56 11.23 11.36 903,406 -0.18(-1.55%)
Apr 16, 2002 11.61 11.63 11.54 11.54 922,439 -0.04(-0.36%)
Apr 15, 2002 11.60 11.61 11.45 11.58 734,145 +0.01(+0.12%)
Apr 12, 2002 11.54 11.59 11.49 11.56 827,130 +0.03(+0.30%)
Apr 11, 2002 11.53 11.60 11.50 11.53 705,232 +0.03(+0.24%)
Apr 10, 2002 11.52 11.61 11.44 11.50 818,848 +0.08(+0.66%)
Apr 09, 2002 11.34 11.43 11.32 11.43 1,154,030 +0.10(+0.91%)
Apr 08, 2002 11.27 11.36 11.19 11.32 1,054,943 +0.06(+0.55%)
Apr 05, 2002 11.25 11.36 11.25 11.26 545,124 +0.02(+0.18%)
Apr 04, 2002 11.26 11.32 11.15 11.24 861,127 -0.01(-0.12%)
Apr 03, 2002 11.44 11.44 11.15 11.25 1,326,488 -0.45(-3.82%)
Apr 02, 2002 11.76 11.77 11.67 11.70 1,796,498 +0.05(+0.47%)
Apr 01, 2002 11.77 11.82 11.61 11.65 44,167,848 -0.04(-0.35%)
Mar 29, 2002 11.69 11.70 11.65 11.69 1,008,014 +0.00(+0.00%)
Mar 28, 2002 11.69 11.70 11.65 11.69 1,008,014 -0.01(-0.06%)
Mar 27, 2002 11.70 11.74 11.67 11.69 931,592 +0.00(+0.00%)
Mar 26, 2002 11.65 11.70 11.59 11.69 23,580,400 +0.06(+0.53%)
Mar 25, 2002 11.87 11.89 11.56 11.63 1,980,724 -0.28(-2.31%)
Mar 22, 2002 11.94 11.98 11.76 11.91 1,025,449 +0.06(+0.46%)
Mar 21, 2002 11.63 11.87 11.49 11.85 1,894,858 +0.28(+2.44%)
Mar 20, 2002 11.60 11.62 11.52 11.57 621,982 -0.12(-1.00%)
Mar 19, 2002 11.59 11.69 11.56 11.69 801,123 +0.06(+0.47%)
Mar 18, 2002 11.69 11.70 11.54 11.63 883,066 -0.06(-0.47%)
Mar 15, 2002 11.61 11.70 11.59 11.69 1,045,354 +0.04(+0.35%)
Mar 14, 2002 11.67 11.67 11.56 11.65 834,103 +0.08(+0.71%)
Mar 13, 2002 11.39 11.56 11.39 11.56 799,815 +0.19(+1.63%)
Mar 12, 2002 11.29 11.41 11.20 11.38 909,944 +0.07(+0.61%)
Mar 11, 2002 11.38 11.40 10.97 11.31 1,200,958 -0.07(-0.60%)
Mar 08, 2002 11.65 11.69 11.29 11.38 1,989,587 -0.26(-2.25%)
Mar 07, 2002 11.63 11.69 11.61 11.64 1,006,562 +0.04(+0.36%)
Mar 06, 2002 11.56 11.63 11.38 11.60 1,246,724 +0.14(+1.26%)
Mar 05, 2002 11.31 11.50 11.27 11.45 1,102,016 +0.14(+1.28%)
Mar 04, 2002 11.29 11.35 11.22 11.31 1,075,719 +0.03(+0.24%)
Mar 01, 2002 11.27 11.31 11.24 11.28 694,626 +0.06(+0.55%)
Feb 28, 2002 11.30 11.32 11.18 11.22 966,752 -0.01(-0.06%)
Feb 27, 2002 11.32 11.32 11.12 11.23 874,349 -0.06(-0.49%)
Feb 26, 2002 11.29 11.32 11.25 11.28 861,127 -0.04(-0.36%)
Feb 25, 2002 11.21 11.36 11.18 11.32 899,629 +0.14(+1.23%)
Feb 22, 2002 11.15 11.18 11.03 11.18 1,058,866 +0.11(+0.99%)
Feb 21, 2002 11.16 11.18 11.04 11.07 940,600 -0.08(-0.74%)
Feb 20, 2002 11.01 11.21 10.67 11.16 1,290,311 +0.15(+1.38%)
Feb 19, 2002 11.27 11.27 10.53 11.01 1,861,151 -0.28(-2.50%)
Feb 18, 2002 11.44 11.51 11.01 11.29 44,589,184 +0.00(+0.00%)
Feb 15, 2002 11.44 11.51 11.01 11.29 2,478,194 -0.29(-2.50%)
Feb 14, 2002 11.63 11.67 11.47 11.58 963,411 -0.09(-0.77%)
Feb 13, 2002 11.70 11.79 11.49 11.67 1,116,400 -0.03(-0.29%)
Feb 12, 2002 11.94 11.96 11.46 11.70 1,520,884 -0.25(-2.07%)
Feb 11, 2002 12.11 12.11 11.85 11.95 908,201 -0.12(-1.03%)
Feb 08, 2002 12.10 12.13 11.91 12.07 937,113 +0.00(+0.00%)
Feb 07, 2002 12.11 12.12 11.84 12.07 1,395,791 -0.01(-0.11%)
Feb 06, 2002 11.91 12.11 11.87 12.09 1,872,629 +0.23(+1.92%)
Feb 05, 2002 11.77 11.94 11.69 11.86 1,410,465 +0.06(+0.52%)
Feb 04, 2002 11.77 11.84 11.70 11.80 1,155,483 +0.08(+0.71%)
Feb 01, 2002 11.64 11.77 11.47 11.71 1,315,736 +0.05(+0.41%)
Jan 31, 2002 11.41 11.67 11.34 11.67 1,059,447 +0.34(+2.98%)
Jan 30, 2002 11.36 11.38 11.27 11.33 1,117,708 +0.05(+0.49%)
Jan 29, 2002 11.36 11.38 11.23 11.27 1,109,571 -0.06(-0.55%)
Jan 28, 2002 11.37 11.39 11.14 11.34 1,596,580 +0.05(+0.43%)
Jan 25, 2002 11.26 11.34 11.19 11.29 1,433,711 +0.05(+0.43%)
Jan 24, 2002 11.23 11.28 11.12 11.24 2,169,309 +0.12(+1.11%)
Jan 23, 2002 11.18 11.27 11.07 11.12 2,899,677 +0.10(+0.87%)
Jan 22, 2002 11.01 11.07 10.98 11.02 2,238,612 +0.01(+0.06%)
Jan 21, 2002 11.01 11.21 10.94 11.01 8,655,154 +0.00(+0.00%)
Jan 18, 2002 11.01 11.21 10.94 11.01 8,640,626 -0.36(-3.15%)
Jan 17, 2002 11.25 11.59 11.16 11.37 1,484,853 +0.21(+1.85%)
Jan 16, 2002 11.47 11.48 11.08 11.16 1,955,444 -0.25(-2.23%)
Jan 15, 2002 11.15 11.67 11.12 11.42 1,573,334 +0.32(+2.92%)
Jan 14, 2002 10.71 11.10 10.60 11.10 1,466,982 +0.39(+3.60%)
Jan 11, 2002 10.87 10.90 10.70 10.71 913,867 -0.16(-1.46%)
Jan 10, 2002 11.04 11.05 10.84 10.87 727,752 -0.14(-1.31%)
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.