FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
3.955 USD  -0.605 (-13.27%)
Streaming Delayed Price  /  Updated: 1:01 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 02, 2020 4.370 4.880 4.330 4.560 25,789,277 +0.19(+4.35%)
Apr 01, 2020 4.770 4.880 4.330 4.370 27,525,337 -0.70(-13.81%)
Mar 31, 2020 5.650 5.690 5.000 5.070 32,247,563 -0.60(-10.58%)
Mar 30, 2020 5.870 5.950 5.440 5.670 23,799,069 -0.46(-7.50%)
Mar 27, 2020 6.140 6.370 5.980 6.130 31,805,100 -0.21(-3.31%)
Mar 26, 2020 6.400 6.870 6.100 6.340 42,539,166 +0.39(+6.55%)
Mar 25, 2020 5.490 6.430 5.300 5.950 43,543,591 +0.90(+17.82%)
Mar 24, 2020 5.150 5.450 4.700 5.050 37,123,066 +0.30(+6.32%)
Mar 23, 2020 5.740 5.880 4.550 4.750 49,918,672 -0.56(-10.55%)
Mar 20, 2020 5.460 5.855 5.230 5.310 30,837,200 +0.06(+1.14%)
Mar 19, 2020 5.140 5.650 4.680 5.250 43,351,234 -0.07(-1.32%)
Mar 18, 2020 6.260 6.270 3.510 5.320 63,206,806 -1.34(-20.12%)
Mar 17, 2020 6.960 7.030 6.430 6.660 36,410,394 +0.04(+0.60%)
Mar 16, 2020 6.640 7.880 6.190 6.620 38,337,653 -0.28(-4.06%)
Mar 13, 2020 7.250 7.280 6.450 6.900 30,260,500 +0.26(+3.92%)
Mar 12, 2020 6.980 7.140 6.530 6.640 35,588,973 -1.34(-16.79%)
Mar 11, 2020 8.330 8.350 7.870 7.980 27,762,844 -0.53(-6.23%)
Mar 10, 2020 8.740 8.750 8.260 8.510 22,384,670 +0.13(+1.55%)
Mar 09, 2020 8.610 8.670 8.220 8.380 25,983,247 -0.73(-8.01%)
Mar 06, 2020 9.070 9.170 8.685 9.110 23,895,700 -0.28(-2.98%)
Mar 05, 2020 9.400 9.440 9.240 9.390 11,480,088 -0.20(-2.09%)
Mar 04, 2020 9.500 9.690 9.420 9.590 12,135,171 +0.20(+2.13%)
Mar 03, 2020 9.480 9.720 9.230 9.390 24,653,093 -0.05(-0.53%)
Mar 02, 2020 9.000 9.470 8.960 9.440 27,049,922 +0.58(+6.55%)
Feb 28, 2020 8.870 9.010 8.520 8.860 48,093,600 -0.35(-3.80%)
Feb 27, 2020 9.640 9.720 9.210 9.210 32,374,478 -0.58(-5.92%)
Feb 26, 2020 9.780 10.04 9.770 9.790 17,899,824 -0.01(-0.10%)
Feb 25, 2020 10.13 10.20 9.750 9.800 25,154,872 -0.33(-3.26%)
Feb 24, 2020 10.06 10.17 9.850 10.13 17,049,228 -0.21(-2.03%)
Feb 21, 2020 10.47 10.50 10.30 10.34 10,033,600 -0.16(-1.52%)
Feb 20, 2020 10.42 10.50 10.41 10.50 7,435,446 +0.09(+0.86%)
Feb 19, 2020 10.49 10.49 10.41 10.41 11,358,284 -0.07(-0.67%)
Feb 18, 2020 10.40 10.48 10.38 10.48 13,015,074 +0.06(+0.58%)
Feb 14, 2020 10.33 10.44 10.29 10.42 12,006,000 +0.09(+0.87%)
Feb 13, 2020 10.15 10.44 10.08 10.33 24,769,635 +0.28(+2.79%)
Feb 12, 2020 9.970 10.09 9.930 10.05 9,514,413 +0.06(+0.60%)
Feb 11, 2020 9.970 9.990 9.910 9.990 9,375,910 +0.02(+0.20%)
Feb 10, 2020 9.950 9.980 9.920 9.970 7,843,378 -0.01(-0.10%)
Feb 07, 2020 10.00 10.01 9.940 9.980 8,909,000 +0.00(+0.00%)
Feb 06, 2020 9.950 10.03 9.940 9.980 11,694,667 +0.04(+0.40%)
Feb 05, 2020 9.840 9.950 9.810 9.940 9,227,233 +0.11(+1.12%)
Feb 04, 2020 9.870 9.870 9.750 9.830 13,051,985 +0.01(+0.10%)
Feb 03, 2020 9.760 9.910 9.760 9.820 10,799,388 +0.06(+0.61%)
Jan 31, 2020 9.800 9.850 9.740 9.760 10,898,000 -0.04(-0.41%)
Jan 30, 2020 9.720 9.800 9.700 9.800 9,168,211 +0.04(+0.41%)
Jan 29, 2020 9.730 9.780 9.675 9.760 7,712,899 +0.08(+0.83%)
Jan 28, 2020 9.620 9.720 9.600 9.680 7,261,714 +0.08(+0.83%)
Jan 27, 2020 9.550 9.620 9.520 9.600 9,714,137 -0.06(-0.62%)
Jan 24, 2020 9.720 9.740 9.630 9.660 6,145,300 -0.04(-0.41%)
Jan 23, 2020 9.680 9.730 9.675 9.700 9,022,917 +0.01(+0.10%)
Jan 22, 2020 9.760 9.780 9.680 9.690 8,836,683 -0.05(-0.51%)
Jan 21, 2020 9.700 9.770 9.660 9.740 11,732,716 +0.04(+0.41%)
Jan 17, 2020 9.660 9.700 9.620 9.700 11,152,700 +0.05(+0.52%)
Jan 16, 2020 9.630 9.650 9.600 9.650 6,616,841 +0.03(+0.31%)
Jan 15, 2020 9.600 9.670 9.600 9.620 7,073,820 +0.02(+0.21%)
Jan 14, 2020 9.580 9.600 9.560 9.600 7,373,690 +0.03(+0.31%)
Jan 13, 2020 9.560 9.600 9.550 9.570 8,399,813 +0.03(+0.31%)
Jan 10, 2020 9.500 9.560 9.500 9.540 6,660,400 +0.04(+0.42%)
Jan 09, 2020 9.490 9.560 9.470 9.500 11,177,350 +0.05(+0.53%)
Jan 08, 2020 9.520 9.560 9.450 9.450 10,078,035 -0.07(-0.74%)
Jan 07, 2020 9.480 9.530 9.450 9.520 8,923,491 +0.06(+0.63%)
Jan 06, 2020 9.440 9.480 9.420 9.460 8,346,580 +0.03(+0.32%)
Jan 03, 2020 9.410 9.490 9.410 9.430 9,443,100 -0.05(-0.53%)
Jan 02, 2020 9.430 9.480 9.370 9.480 10,589,501 +0.06(+0.64%)
Dec 31, 2019 9.380 9.460 9.380 9.420 10,796,100 +0.00(+0.00%)
Dec 30, 2019 9.520 9.540 9.380 9.420 13,336,376 -0.33(-3.38%)
Dec 27, 2019 9.770 9.800 9.740 9.750 13,129,800 -0.02(-0.20%)
Dec 26, 2019 9.670 9.770 9.660 9.770 8,232,257 +0.10(+1.03%)
Dec 24, 2019 9.570 9.670 9.545 9.670 5,438,800 +0.10(+1.04%)
Dec 23, 2019 9.550 9.570 9.520 9.570 8,537,695 +0.04(+0.42%)
Dec 20, 2019 9.560 9.590 9.530 9.530 18,212,600 +0.00(+0.00%)
Dec 19, 2019 9.510 9.640 9.510 9.530 15,654,394 +0.01(+0.11%)
Dec 18, 2019 9.550 9.570 9.510 9.520 11,430,491 -0.03(-0.31%)
Dec 17, 2019 9.460 9.600 9.440 9.550 15,352,716 +0.11(+1.17%)
Dec 16, 2019 9.500 9.520 9.430 9.440 13,399,781 -0.05(-0.53%)
Dec 13, 2019 9.370 9.490 9.360 9.490 8,576,200 +0.14(+1.50%)
Dec 12, 2019 9.360 9.420 9.350 9.350 9,134,322 -0.03(-0.32%)
Dec 11, 2019 9.360 9.400 9.340 9.380 7,312,427 +0.00(+0.00%)
Dec 10, 2019 9.430 9.440 9.350 9.380 8,739,500 -0.05(-0.53%)
Dec 09, 2019 9.430 9.440 9.400 9.430 7,154,717 +0.03(+0.32%)
Dec 06, 2019 9.370 9.435 9.330 9.400 6,945,700 +0.05(+0.53%)
Dec 05, 2019 9.370 9.370 9.280 9.350 7,674,765 -0.01(-0.11%)
Dec 04, 2019 9.330 9.400 9.320 9.360 9,600,886 +0.03(+0.32%)
Dec 03, 2019 9.280 9.360 9.260 9.330 11,185,105 +0.00(+0.00%)
Dec 02, 2019 9.350 9.400 9.300 9.330 9,519,596 +0.00(+0.00%)
Nov 29, 2019 9.290 9.350 9.250 9.330 4,765,800 +0.05(+0.54%)
Nov 27, 2019 9.290 9.300 9.220 9.280 8,627,500 +0.02(+0.22%)
Nov 26, 2019 9.240 9.260 9.160 9.260 13,757,022 +0.01(+0.11%)
Nov 25, 2019 9.180 9.270 9.120 9.250 13,193,869 +0.05(+0.54%)
Nov 22, 2019 9.140 9.245 9.100 9.200 11,050,699 +0.07(+0.77%)
Nov 21, 2019 9.160 9.170 9.060 9.130 10,340,259 -0.08(-0.87%)
Nov 20, 2019 9.200 9.220 9.150 9.210 11,794,443 +0.03(+0.33%)
Nov 19, 2019 9.200 9.230 9.150 9.180 10,645,149 -0.03(-0.33%)
Nov 18, 2019 9.110 9.240 9.080 9.210 12,589,565 +0.10(+1.10%)
Nov 15, 2019 9.100 9.160 9.080 9.110 9,381,100 +0.00(+0.00%)
Nov 14, 2019 9.070 9.120 9.050 9.110 7,325,009 +0.04(+0.44%)
Nov 13, 2019 9.110 9.130 9.060 9.070 9,437,621 -0.05(-0.55%)
Nov 12, 2019 9.100 9.150 9.050 9.120 7,890,873 +0.01(+0.11%)
Nov 11, 2019 9.080 9.140 9.080 9.110 9,074,013 -0.01(-0.11%)
Nov 08, 2019 9.080 9.130 9.070 9.120 8,234,300 +0.04(+0.44%)
Nov 07, 2019 9.050 9.100 9.030 9.080 11,057,527 +0.04(+0.44%)
Nov 06, 2019 8.940 9.040 8.900 9.040 11,515,920 +0.07(+0.78%)
Nov 05, 2019 9.070 9.080 8.950 8.970 17,752,175 -0.09(-0.99%)
Nov 04, 2019 9.110 9.160 9.040 9.060 10,495,944 -0.04(-0.44%)
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.