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 30, 2013 13.35 13.49 13.30 13.38 8,039,833 +0.01(+0.09%)
Aug 29, 2013 12.96 13.41 12.93 13.36 10,566,279 +0.34(+2.64%)
Aug 28, 2013 13.15 13.18 12.95 13.02 6,402,257 -0.21(-1.56%)
Aug 27, 2013 13.04 13.38 13.02 13.23 8,651,165 +0.11(+0.87%)
Aug 26, 2013 13.18 13.27 13.03 13.11 7,796,801 +0.02(+0.17%)
Aug 23, 2013 12.74 13.12 12.70 13.09 10,365,047 +0.42(+3.35%)
Aug 22, 2013 12.61 12.71 12.50 12.66 9,835,276 +0.13(+1.01%)
Aug 21, 2013 12.58 12.74 12.39 12.54 11,008,649 -0.10(-0.82%)
Aug 20, 2013 12.32 12.73 12.30 12.64 14,017,096 +0.42(+3.47%)
Aug 19, 2013 12.89 12.92 12.18 12.22 28,178,492 -0.70(-5.41%)
Aug 16, 2013 13.17 13.18 12.89 12.92 10,335,803 -0.25(-1.91%)
Aug 15, 2013 13.31 13.31 13.09 13.17 11,500,101 -0.30(-2.21%)
Aug 14, 2013 13.33 13.54 13.30 13.47 6,780,035 +0.15(+1.12%)
Aug 13, 2013 13.66 13.70 13.32 13.32 11,135,186 -0.40(-2.92%)
Aug 12, 2013 13.71 13.83 13.68 13.72 8,192,398 +0.03(+0.25%)
Aug 09, 2013 13.91 13.94 13.65 13.68 8,438,001 -0.21(-1.49%)
Aug 08, 2013 13.38 13.91 13.35 13.89 14,668,469 +0.55(+4.12%)
Aug 07, 2013 13.21 13.39 13.19 13.34 7,554,399 +0.05(+0.34%)
Aug 06, 2013 13.23 13.33 13.12 13.30 7,876,852 +0.05(+0.35%)
Aug 05, 2013 13.46 13.47 13.20 13.25 10,963,412 -0.19(-1.45%)
Aug 02, 2013 13.48 13.60 13.36 13.44 11,425,773 +0.15(+1.12%)
Aug 01, 2013 13.64 13.66 13.30 13.30 9,702,766 -0.37(-2.68%)
Jul 31, 2013 13.71 13.79 13.47 13.66 10,101,603 -0.10(-0.75%)
Jul 30, 2013 13.75 14.00 13.67 13.77 10,740,785 +0.13(+0.92%)
Jul 29, 2013 13.70 13.73 13.49 13.64 8,011,446 +0.11(+0.85%)
Jul 26, 2013 13.43 13.54 13.38 13.52 5,169,511 +0.13(+0.94%)
Jul 25, 2013 13.36 13.44 13.25 13.40 7,749,963 -0.03(-0.26%)
Jul 24, 2013 13.68 13.71 13.30 13.43 11,970,290 -0.33(-2.41%)
Jul 23, 2013 13.78 13.88 13.71 13.77 8,313,177 -0.03(-0.25%)
Jul 22, 2013 13.75 13.81 13.73 13.80 4,339,966 +0.01(+0.08%)
Jul 19, 2013 13.72 13.81 13.69 13.79 5,594,422 +0.07(+0.50%)
Jul 18, 2013 13.96 13.97 13.64 13.72 8,166,698 -0.13(-0.91%)
Jul 17, 2013 13.83 14.05 13.81 13.85 7,684,396 +0.09(+0.67%)
Jul 16, 2013 13.83 13.87 13.75 13.75 6,898,751 -0.08(-0.58%)
Jul 15, 2013 13.52 13.87 13.36 13.83 9,013,358 +0.29(+2.12%)
Jul 12, 2013 13.86 13.86 13.49 13.55 10,451,244 -0.32(-2.31%)
Jul 11, 2013 13.40 13.88 13.39 13.87 15,764,850 +0.65(+4.94%)
Jul 10, 2013 13.43 13.54 13.15 13.21 11,333,974 -0.26(-1.96%)
Jul 09, 2013 13.58 13.71 13.43 13.48 10,589,282 -0.11(-0.84%)
Jul 08, 2013 12.95 13.67 12.94 13.59 22,022,684 +0.40(+3.04%)
Jul 05, 2013 13.74 13.75 12.83 13.19 23,535,256 -0.71(-5.11%)
Jul 03, 2013 14.04 14.04 13.74 13.90 7,735,989 -0.17(-1.22%)
Jul 02, 2013 14.21 14.33 14.04 14.07 9,110,299 -0.18(-1.29%)
Jul 01, 2013 14.41 14.54 14.26 14.26 9,649,463 -0.15(-1.03%)
Jun 28, 2013 14.53 14.58 14.38 14.41 11,065,552 -0.16(-1.10%)
Jun 27, 2013 14.52 14.67 14.49 14.57 9,135,976 +0.09(+0.63%)
Jun 26, 2013 14.41 14.58 14.30 14.48 17,267,572 +0.32(+2.28%)
Jun 25, 2013 13.98 14.24 13.89 14.15 11,184,641 +0.34(+2.49%)
Jun 24, 2013 13.99 14.15 13.51 13.81 16,954,606 -0.26(-1.82%)
Jun 21, 2013 14.08 14.32 14.00 14.06 23,857,154 +0.12(+0.88%)
Jun 20, 2013 14.30 14.31 13.84 13.94 19,824,032 -0.49(-3.39%)
Jun 19, 2013 15.05 15.21 14.43 14.43 15,220,976 -0.41(-2.77%)
Jun 18, 2013 14.72 14.92 14.56 14.84 8,379,062 +0.11(+0.75%)
Jun 17, 2013 15.14 15.16 14.68 14.73 10,762,301 -0.43(-2.86%)
Jun 14, 2013 15.25 15.54 15.08 15.16 10,705,336 -0.09(-0.58%)
Jun 13, 2013 14.40 15.33 14.33 15.25 20,366,826 +0.78(+5.37%)
Jun 12, 2013 14.81 14.84 14.45 14.48 12,208,827 -0.28(-1.88%)
Jun 11, 2013 14.95 14.98 14.73 14.75 13,571,399 -0.30(-1.99%)
Jun 10, 2013 15.04 15.22 14.92 15.05 11,214,945 +0.07(+0.45%)
Jun 07, 2013 15.40 15.40 14.94 14.99 11,168,344 -0.29(-1.89%)
Jun 06, 2013 14.95 15.29 14.90 15.28 11,274,603 +0.29(+1.93%)
Jun 05, 2013 15.16 15.21 14.93 14.99 11,036,732 -0.13(-0.88%)
Jun 04, 2013 15.00 15.25 14.83 15.12 11,471,167 +0.12(+0.81%)
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.