FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.35 12.50 12.35 12.50 9,714,087 +0.16(+1.30%)
Aug 30, 2017 12.35 12.37 12.27 12.34 5,782,659 -0.01(-0.08%)
Aug 29, 2017 12.39 12.46 12.30 12.35 9,548,958 -0.08(-0.64%)
Aug 28, 2017 12.38 12.43 12.36 12.43 5,395,044 +0.05(+0.40%)
Aug 25, 2017 12.47 12.48 12.35 12.38 4,025,275 -0.10(-0.80%)
Aug 24, 2017 12.43 12.49 12.36 12.48 5,821,986 +0.09(+0.73%)
Aug 23, 2017 12.41 12.45 12.38 12.39 5,280,568 -0.06(-0.48%)
Aug 22, 2017 12.38 12.49 12.34 12.45 8,238,494 +0.09(+0.73%)
Aug 21, 2017 12.37 12.39 12.27 12.36 8,627,337 +0.02(+0.16%)
Aug 18, 2017 12.35 12.41 12.29 12.34 10,247,910 +0.02(+0.16%)
Aug 17, 2017 12.37 12.37 12.25 12.32 7,746,107 -0.03(-0.24%)
Aug 16, 2017 12.28 12.40 12.25 12.35 10,350,341 +0.04(+0.32%)
Aug 15, 2017 12.32 12.32 12.21 12.31 5,504,190 -0.01(-0.08%)
Aug 14, 2017 12.31 12.38 12.23 12.32 6,382,821 +0.07(+0.57%)
Aug 11, 2017 12.21 12.26 12.10 12.25 7,132,725 -0.02(-0.16%)
Aug 10, 2017 12.37 12.45 12.20 12.27 11,129,285 -0.08(-0.65%)
Aug 09, 2017 12.19 12.36 12.19 12.35 11,383,577 +0.17(+1.40%)
Aug 08, 2017 12.08 12.21 12.08 12.18 8,007,706 +0.08(+0.66%)
Aug 07, 2017 12.01 12.12 11.96 12.10 8,189,819 +0.09(+0.75%)
Aug 04, 2017 12.14 12.15 11.98 12.01 6,385,983 -0.14(-1.15%)
Aug 03, 2017 12.20 12.25 12.02 12.15 9,387,916 -0.02(-0.16%)
Aug 02, 2017 12.10 12.17 12.04 12.17 9,493,465 +0.09(+0.75%)
Aug 01, 2017 12.07 12.11 11.92 12.08 8,255,748 +0.05(+0.42%)
Jul 31, 2017 11.97 12.04 11.92 12.03 8,773,638 +0.10(+0.84%)
Jul 28, 2017 11.94 11.94 11.83 11.93 10,316,959 +0.03(+0.25%)
Jul 27, 2017 11.82 11.94 11.76 11.90 11,689,610 +0.07(+0.59%)
Jul 26, 2017 11.83 11.92 11.80 11.83 9,738,648 +0.03(+0.25%)
Jul 25, 2017 11.96 11.97 11.72 11.80 12,967,032 -0.11(-0.92%)
Jul 24, 2017 11.91 11.98 11.88 11.91 14,167,038 +0.04(+0.34%)
Jul 21, 2017 11.76 11.89 11.73 11.87 18,422,343 +0.12(+1.02%)
Jul 20, 2017 11.79 11.72 11.75 23,487,774 -0.01(-0.09%)
Jul 19, 2017 11.77 11.80 11.72 11.76 20,408,853 -0.01(-0.08%)
Jul 18, 2017 11.72 11.81 11.70 11.77 69,218,670 -0.49(-4.00%)
Jul 17, 2017 12.33 12.37 12.22 12.26 6,815,060 -0.07(-0.57%)
Jul 14, 2017 12.19 12.36 12.17 12.33 4,114,481 +0.15(+1.23%)
Jul 13, 2017 12.35 12.36 12.16 12.18 5,340,393 -0.15(-1.22%)
Jul 12, 2017 12.28 12.39 12.28 12.33 7,032,429 +0.07(+0.57%)
Jul 11, 2017 12.25 12.27 12.17 12.26 5,832,358 +0.05(+0.41%)
Jul 10, 2017 12.07 12.25 12.06 12.21 6,879,401 +0.14(+1.16%)
Jul 07, 2017 12.19 12.19 12.05 12.07 4,643,685 -0.14(-1.15%)
Jul 06, 2017 12.24 12.28 12.15 12.21 7,908,090 -0.07(-0.57%)
Jul 05, 2017 12.22 12.44 12.22 12.28 7,260,340 +0.05(+0.41%)
Jul 03, 2017 12.05 12.26 12.04 12.23 5,217,997 +0.18(+1.49%)
Jun 30, 2017 12.00 12.07 12.00 12.05 6,212,487 +0.05(+0.42%)
Jun 29, 2017 12.06 12.10 11.88 12.00 7,982,523 -0.11(-0.91%)
Jun 28, 2017 12.08 12.18 11.92 12.11 8,680,554 -0.26(-2.10%)
Jun 27, 2017 12.69 12.69 12.37 12.37 10,054,414 -0.29(-2.29%)
Jun 26, 2017 12.61 12.73 12.56 12.66 7,727,763 +0.06(+0.48%)
Jun 23, 2017 12.50 12.63 12.48 12.60 8,689,918 +0.15(+1.20%)
Jun 22, 2017 12.41 12.52 12.38 12.45 4,993,767 +0.06(+0.48%)
Jun 21, 2017 12.38 12.47 12.34 12.39 6,144,231 +0.01(+0.08%)
Jun 20, 2017 12.48 12.51 12.32 12.38 5,452,576 -0.08(-0.64%)
Jun 19, 2017 12.39 12.52 12.37 12.46 7,673,295 +0.10(+0.81%)
Jun 16, 2017 12.37 12.45 12.35 12.36 14,607,960 +0.02(+0.16%)
Jun 15, 2017 12.24 12.39 12.20 12.34 5,253,617 +0.05(+0.41%)
Jun 14, 2017 12.17 12.32 12.17 12.29 8,472,758 +0.14(+1.15%)
Jun 13, 2017 12.17 12.21 12.06 12.15 6,638,543 +0.00(+0.00%)
Jun 12, 2017 12.13 12.22 12.12 12.15 5,216,187 +0.02(+0.16%)
Jun 09, 2017 12.10 12.18 12.08 12.13 8,437,638 +0.00(+0.00%)
Jun 08, 2017 12.05 12.15 11.99 12.13 5,862,385 +0.08(+0.66%)
Jun 07, 2017 12.01 12.07 11.93 12.05 5,732,813 +0.05(+0.42%)
Jun 06, 2017 11.99 12.02 11.87 12.00 5,098,697 +0.06(+0.50%)
Jun 05, 2017 12.02 12.03 11.88 11.94 6,121,959 -0.09(-0.75%)
Jun 02, 2017 12.03 12.10 12.01 12.03 7,913,807 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.