Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.83 18.85 18.51 18.66 8,927,178 -0.25(-1.34%)
May 30, 2019 18.98 19.03 18.87 18.91 6,341,011 -0.04(-0.22%)
May 29, 2019 19.08 19.10 18.83 18.96 8,187,956 -0.15(-0.78%)
May 28, 2019 19.51 19.57 19.10 19.10 13,069,117 -0.40(-2.06%)
May 24, 2019 19.55 19.59 19.46 19.51 5,769,249 -0.02(-0.11%)
May 23, 2019 19.61 19.65 19.46 19.53 8,318,832 -0.17(-0.86%)
May 22, 2019 19.74 19.78 19.63 19.70 7,689,591 +0.00(+0.00%)
May 21, 2019 19.70 19.91 19.61 19.70 11,298,441 +0.08(+0.43%)
May 20, 2019 19.89 19.89 19.59 19.61 10,126,290 -0.21(-1.07%)
May 17, 2019 20.16 20.18 19.80 19.82 10,029,035 -0.38(-1.89%)
May 16, 2019 20.23 20.27 20.14 20.21 4,992,505 +0.02(+0.10%)
May 15, 2019 20.16 20.29 20.12 20.18 6,720,467 +0.00(+0.00%)
May 14, 2019 20.27 20.33 20.18 20.18 6,258,532 -0.02(-0.10%)
May 13, 2019 20.29 20.42 20.12 20.21 7,730,141 -0.17(-0.83%)
May 10, 2019 20.29 20.42 20.21 20.37 6,922,948 +0.11(+0.52%)
May 09, 2019 20.35 20.37 20.16 20.27 7,183,590 -0.11(-0.52%)
May 08, 2019 20.44 20.48 20.33 20.37 8,594,747 -0.06(-0.31%)
May 07, 2019 20.40 20.54 20.33 20.44 10,479,279 +0.11(+0.52%)
May 06, 2019 20.54 20.54 20.33 20.33 12,103,838 -0.21(-1.03%)
May 03, 2019 20.76 20.76 20.54 20.54 13,326,201 -0.13(-0.61%)
May 02, 2019 21.05 21.07 20.65 20.67 19,487,710 -0.53(-2.50%)
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.