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 (%)
Dec 29, 2017 3.905 3.905 3.905 0 -0.04(-1.08%)
Dec 28, 2017 3.879 3.948 3.866 3.948 25,851,626 +0.37(+10.27%)
Dec 27, 2017 3.577 3.589 3.562 3.580 20,823,186 +0.01(+0.17%)
Dec 26, 2017 3.568 3.583 3.559 3.574 12,718,511 +0.01(+0.25%)
Dec 22, 2017 3.571 3.571 3.550 3.565 15,082,972 +0.00(+0.00%)
Dec 21, 2017 3.541 3.580 3.530 3.565 23,477,618 +0.04(+1.01%)
Dec 20, 2017 3.524 3.550 3.506 3.530 26,431,336 +0.02(+0.68%)
Dec 19, 2017 3.607 3.615 3.506 3.506 42,404,836 -0.10(-2.71%)
Dec 18, 2017 3.627 3.660 3.598 3.604 23,925,310 -0.02(-0.49%)
Dec 15, 2017 3.610 3.624 3.598 3.621 50,150,012 +0.02(+0.66%)
Dec 14, 2017 3.589 3.610 3.583 3.598 19,766,572 +0.01(+0.33%)
Dec 13, 2017 3.559 3.612 3.553 3.586 29,917,528 +0.02(+0.50%)
Dec 12, 2017 3.541 3.568 3.536 3.568 19,138,624 +0.02(+0.58%)
Dec 11, 2017 3.541 3.547 3.525 3.547 22,210,354 +0.02(+0.67%)
Dec 08, 2017 3.515 3.553 3.503 3.524 24,606,816 -0.02(-0.67%)
Dec 07, 2017 3.530 3.550 3.518 3.547 27,651,338 +0.01(+0.33%)
Dec 06, 2017 3.539 3.546 3.512 3.536 25,780,592 -0.01(-0.17%)
Dec 05, 2017 3.544 3.553 3.518 3.541 27,859,708 -0.01(-0.17%)
Dec 04, 2017 3.506 3.550 3.491 3.547 40,795,304 +0.06(+1.61%)
Dec 01, 2017 3.465 3.491 3.436 3.491 33,601,952 +0.04(+1.11%)
Nov 30, 2017 3.479 3.497 3.420 3.453 44,996,588 -0.03(-0.85%)
Nov 29, 2017 3.506 3.465 3.482 19,331,900 -0.01(-0.25%)
Nov 28, 2017 3.473 3.497 3.462 3.491 17,226,980 +0.01(+0.34%)
Nov 27, 2017 3.488 3.499 3.465 3.479 18,428,958 -0.01(-0.25%)
Nov 24, 2017 3.521 3.527 3.479 3.488 12,040,263 -0.03(-0.76%)
Nov 22, 2017 3.491 3.521 3.482 3.515 19,908,394 +0.02(+0.51%)
Nov 21, 2017 3.479 3.506 3.462 3.497 27,840,064 +0.03(+0.77%)
Nov 20, 2017 3.402 3.476 3.399 3.470 32,493,522 +0.07(+2.09%)
Nov 17, 2017 3.394 3.408 3.376 3.399 37,364,884 +0.01(+0.17%)
Nov 16, 2017 3.373 3.397 3.361 3.394 27,275,368 +0.03(+0.79%)
Nov 15, 2017 3.397 3.408 3.361 3.367 28,067,550 -0.03(-0.96%)
Nov 14, 2017 3.373 3.405 3.364 3.399 29,039,068 +0.03(+0.97%)
Nov 13, 2017 3.317 3.379 3.314 3.367 30,550,028 +0.04(+1.25%)
Nov 10, 2017 3.328 3.355 3.311 3.326 32,200,422 +0.00(+0.00%)
Nov 09, 2017 3.346 3.371 3.321 3.326 27,317,638 -0.02(-0.71%)
Nov 08, 2017 3.331 3.367 3.328 3.349 26,790,720 +0.02(+0.71%)
Nov 07, 2017 3.278 3.337 3.246 3.326 47,996,016 +0.06(+1.81%)
Nov 06, 2017 3.314 3.317 3.257 3.266 46,322,912 -0.06(-1.69%)
Nov 03, 2017 3.334 3.349 3.317 3.323 28,501,700 -0.02(-0.53%)
Nov 02, 2017 3.414 3.429 3.328 3.340 41,983,916 -0.07(-2.00%)
Nov 01, 2017 3.402 3.432 3.394 3.408 31,237,530 +0.02(+0.52%)
Oct 31, 2017 3.423 3.447 3.388 3.391 29,850,578 -0.03(-0.87%)
Oct 30, 2017 3.429 3.459 3.394 3.420 33,468,224 -0.01(-0.43%)
Oct 27, 2017 3.402 3.450 3.354 3.435 45,593,720 +0.03(+0.96%)
Oct 26, 2017 3.506 3.521 3.394 3.402 68,422,696 -0.10(-2.87%)
Oct 25, 2017 3.562 3.565 3.468 3.503 45,590,568 -0.06(-1.66%)
Oct 24, 2017 3.583 3.598 3.556 3.562 27,697,924 -0.01(-0.41%)
Oct 23, 2017 3.627 3.633 3.565 3.577 36,881,840 -0.06(-1.63%)
Oct 20, 2017 3.666 3.668 3.607 3.636 48,204,196 -0.02(-0.65%)
Oct 19, 2017 3.639 3.663 3.627 3.660 24,503,690 +0.02(+0.49%)
Oct 18, 2017 3.648 3.666 3.636 3.642 31,804,472 -0.00(-0.08%)
Oct 17, 2017 3.639 3.654 3.630 3.645 23,767,240 +0.02(+0.49%)
Oct 16, 2017 3.621 3.648 3.618 3.627 28,622,808 +0.01(+0.33%)
Oct 13, 2017 3.607 3.620 3.598 3.615 22,263,952 +0.01(+0.41%)
Oct 12, 2017 3.571 3.601 3.571 3.601 44,465,744 +0.03(+0.91%)
Oct 11, 2017 3.574 3.595 3.568 3.568 45,327,060 +0.00(+0.00%)
Oct 10, 2017 3.595 3.595 3.562 3.568 78,559,408 -0.02(-0.58%)
Oct 09, 2017 3.595 3.607 3.589 3.589 51,412,344 +0.00(+0.08%)
Oct 06, 2017 3.568 3.592 3.562 3.586 165,309,824 -0.08(-2.10%)
Oct 05, 2017 3.651 3.678 3.648 3.663 24,707,432 +0.01(+0.41%)
Oct 04, 2017 3.642 3.651 3.618 3.648 16,162,511 +0.01(+0.16%)
Oct 03, 2017 3.627 3.651 3.624 3.642 14,880,848 +0.01(+0.24%)
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.