FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.490 USD  +0.140 (+1.50%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.16 10.23 10.03 10.03 12,220,107 -0.12(-1.18%)
Feb 27, 2018 10.45 10.45 10.15 10.15 8,257,385 -0.26(-2.50%)
Feb 26, 2018 10.43 10.50 10.35 10.41 5,138,058 +0.03(+0.29%)
Feb 23, 2018 10.24 10.41 10.22 10.38 6,022,091 +0.20(+1.96%)
Feb 22, 2018 10.18 6,844,521 +0.02(+0.20%)
Feb 21, 2018 10.40 10.45 10.16 10.16 11,383,351 -0.21(-2.03%)
Feb 20, 2018 10.68 10.33 10.37 10,323,251 -0.31(-2.90%)
Feb 16, 2018 10.68 10.68 10.68 0 +0.04(+0.38%)
Feb 15, 2018 10.65 10.45 10.64 9,591,694 +0.26(+2.50%)
Feb 14, 2018 10.42 10.46 10.34 10.38 6,799,307 -0.07(-0.67%)
Feb 13, 2018 10.35 10.49 10.29 10.45 7,511,732 +0.15(+1.46%)
Feb 12, 2018 10.23 10.32 10.16 10.30 7,542,120 +0.09(+0.88%)
Feb 09, 2018 10.15 10.25 10.03 10.21 10,011,542 +0.10(+0.99%)
Feb 08, 2018 10.23 10.34 10.11 10.11 13,126,468 -0.10(-0.98%)
Feb 07, 2018 10.33 10.43 10.21 10.21 11,109,464 -0.11(-1.07%)
Feb 06, 2018 10.17 10.49 10.10 10.32 18,259,086 +0.02(+0.15%)
Feb 05, 2018 10.32 10.32 10.05 10.30 17,633,771 -0.05(-0.53%)
Feb 02, 2018 10.48 10.52 10.34 10.36 9,728,633 -0.14(-1.33%)
Feb 01, 2018 10.51 10.74 10.48 10.50 13,060,242 -0.04(-0.38%)
Jan 31, 2018 10.67 10.70 10.41 10.54 15,573,695 -0.06(-0.57%)
Jan 30, 2018 10.44 10.47 10.40 10.60 12,084,248 +0.10(+0.95%)
Jan 29, 2018 10.88 10.88 10.47 10.50 21,717,346 -0.41(-3.76%)
Jan 26, 2018 11.04 11.05 10.85 10.91 11,572,015 -0.11(-1.00%)
Jan 25, 2018 11.10 11.12 11.06 11.02 15,843,963 -0.09(-0.81%)
Jan 24, 2018 11.24 11.25 11.11 11.11 6,211,848 -0.11(-0.98%)
Jan 23, 2018 11.17 11.27 11.16 11.22 5,732,328 +0.05(+0.45%)
Jan 22, 2018 11.23 11.24 11.15 11.17 7,443,370 -0.02(-0.18%)
Jan 19, 2018 11.07 11.20 11.03 11.19 7,404,501 +0.11(+0.99%)
Jan 18, 2018 11.19 11.21 11.06 11.08 8,196,791 -0.13(-1.16%)
Jan 17, 2018 11.18 11.26 11.17 11.21 7,290,600 +0.03(+0.27%)
Jan 16, 2018 11.31 11.36 11.16 11.18 10,504,508 -0.12(-1.06%)
Jan 12, 2018 11.30 11.30 11.30 0 -0.14(-1.22%)
Jan 11, 2018 11.39 11.44 11.27 11.44 7,330,157 +0.07(+0.62%)
Jan 10, 2018 11.37 12,884,786 -0.14(-1.22%)
Jan 09, 2018 11.61 11.64 11.50 11.51 5,612,394 -0.10(-0.86%)
Jan 08, 2018 11.57 11.66 11.54 11.61 6,758,436 +0.04(+0.35%)
Jan 05, 2018 11.49 11.59 11.44 11.57 6,441,242 +0.11(+0.96%)
Jan 04, 2018 11.47 11.54 11.43 11.46 8,252,623 -0.01(-0.09%)
Jan 03, 2018 11.69 11.77 11.43 11.47 10,374,520 -0.20(-1.71%)
Jan 02, 2018 11.89 11.92 11.58 11.67 13,854,993 -0.22(-1.85%)
Dec 29, 2017 11.89 11.89 11.89 0 -0.13(-1.08%)
Dec 28, 2017 11.81 12.02 11.77 12.02 8,490,612 -0.08(-0.66%)
Dec 27, 2017 12.09 12.13 12.04 12.10 6,160,832 +0.02(+0.17%)
Dec 26, 2017 12.06 12.11 12.03 12.08 3,762,950 +0.03(+0.25%)
Dec 22, 2017 12.07 12.07 12.00 12.05 4,462,509 +0.00(+0.00%)
Dec 21, 2017 11.97 12.10 11.93 12.05 6,946,183 +0.12(+1.01%)
Dec 20, 2017 11.91 12.00 11.85 11.93 7,820,082 +0.08(+0.68%)
Dec 19, 2017 12.19 12.22 11.85 11.85 12,546,066 -0.33(-2.71%)
Dec 18, 2017 12.26 12.37 12.16 12.18 7,078,639 -0.06(-0.49%)
Dec 15, 2017 12.20 12.25 12.16 12.24 14,837,586 +0.08(+0.66%)
Dec 14, 2017 12.13 12.20 12.11 12.16 5,848,218 +0.04(+0.33%)
Dec 13, 2017 12.03 12.21 12.01 12.12 8,851,521 +0.06(+0.50%)
Dec 12, 2017 11.97 12.06 11.95 12.06 5,662,431 +0.07(+0.58%)
Dec 11, 2017 11.97 11.99 11.91 11.99 6,571,245 +0.08(+0.67%)
Dec 08, 2017 11.88 12.01 11.84 11.91 7,280,272 -0.08(-0.67%)
Dec 07, 2017 11.93 12.00 11.89 11.99 8,181,037 +0.04(+0.33%)
Dec 06, 2017 11.96 11.98 11.87 11.95 7,627,550 -0.02(-0.17%)
Dec 05, 2017 11.98 12.01 11.89 11.97 8,242,686 -0.02(-0.17%)
Dec 04, 2017 11.85 12.00 11.80 11.99 12,069,864 +0.19(+1.61%)
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.