Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.81 20.85 20.59 20.63 4,613,494 -0.22(-1.06%)
Jun 28, 2018 20.63 20.87 20.55 20.85 3,426,459 +0.34(+1.66%)
Jun 27, 2018 20.80 20.80 20.47 20.51 4,201,727 -0.23(-1.13%)
Jun 26, 2018 20.82 20.92 20.65 20.74 5,144,266 -0.06(-0.28%)
Jun 25, 2018 20.70 20.90 20.70 20.80 3,726,262 +0.12(+0.57%)
Jun 22, 2018 20.65 20.78 20.55 20.68 4,785,088 +0.06(+0.28%)
Jun 21, 2018 20.59 20.65 20.49 20.63 3,133,646 +0.04(+0.19%)
Jun 20, 2018 20.61 20.65 20.51 20.59 3,236,634 -0.04(-0.19%)
Jun 19, 2018 20.47 20.72 20.47 20.63 4,503,006 +0.12(+0.57%)
Jun 18, 2018 20.39 20.57 20.35 20.51 2,890,075 +0.10(+0.48%)
Jun 15, 2018 20.55 20.49 20.41 7,249,699 -0.08(-0.38%)
Jun 14, 2018 20.31 20.53 20.31 20.49 3,057,077 +0.19(+0.96%)
Jun 13, 2018 20.51 20.53 20.24 20.30 4,419,621 -0.19(-0.95%)
Jun 12, 2018 20.59 20.65 20.45 20.49 3,716,936 -0.10(-0.47%)
Jun 11, 2018 20.55 20.63 20.41 20.59 3,360,231 +0.06(+0.28%)
Jun 08, 2018 20.41 20.55 20.39 20.53 3,262,128 +0.18(+0.86%)
Jun 07, 2018 20.31 20.41 20.28 20.35 3,897,702 +0.06(+0.29%)
Jun 06, 2018 20.10 20.30 4,643,354 -0.02(-0.10%)
Jun 05, 2018 20.45 20.45 20.28 20.31 5,798,403 -0.12(-0.57%)
Jun 04, 2018 20.45 20.51 20.30 20.43 2,901,238 +0.10(+0.48%)
Jun 01, 2018 20.39 20.51 20.26 20.33 4,110,043 +0.02(+0.10%)
May 31, 2018 20.68 20.70 20.26 20.31 7,931,582 -0.37(-1.79%)
May 30, 2018 20.61 20.84 20.49 20.68 5,481,528 +0.14(+0.66%)
May 29, 2018 20.31 20.61 20.28 20.55 4,695,133 +0.18(+0.86%)
May 25, 2018 20.37 20.37 20.37 0 +0.10(+0.48%)
May 24, 2018 20.35 20.41 20.24 20.28 3,884,852 -0.18(-0.86%)
May 23, 2018 20.37 20.53 20.30 20.45 3,751,386 +0.08(+0.38%)
May 22, 2018 20.41 20.49 20.30 20.37 3,809,094 -0.04(-0.19%)
May 21, 2018 20.31 20.43 20.08 20.41 4,338,018 +0.16(+0.77%)
May 18, 2018 20.08 20.26 19.98 20.26 3,490,701 +0.21(+1.07%)
May 17, 2018 20.00 20.10 19.98 20.04 3,816,178 +0.06(+0.29%)
May 16, 2018 20.14 20.18 19.98 19.98 4,543,506 -0.14(-0.68%)
May 15, 2018 20.31 20.31 20.12 20.12 3,462,478 -0.21(-1.05%)
May 14, 2018 20.30 20.33 20.22 20.33 2,537,390 +0.06(+0.29%)
May 11, 2018 20.12 20.35 20.12 20.28 4,894,515 +0.06(+0.29%)
May 10, 2018 19.85 20.24 19.81 20.22 3,427,949 +0.41(+2.06%)
May 09, 2018 19.91 19.95 19.69 19.81 5,658,731 -0.06(-0.29%)
May 08, 2018 20.35 20.35 19.79 19.87 5,175,068 -0.51(-2.49%)
May 07, 2018 20.18 20.43 20.14 20.37 4,145,996 +0.21(+1.06%)
May 04, 2018 19.91 20.19 19.83 20.16 5,019,441 +0.27(+1.37%)
May 03, 2018 19.92 20.02 19.37 19.89 13,394,355 -0.14(-0.68%)
May 02, 2018 20.14 20.20 20.02 20.02 4,224,662 -0.12(-0.58%)
May 01, 2018 20.28 20.28 20.06 20.14 3,568,653 -0.06(-0.29%)
Apr 30, 2018 20.43 20.49 20.20 20.20 4,066,042 -0.18(-0.86%)
Apr 27, 2018 20.31 20.45 20.26 20.37 2,498,654 +0.10(+0.48%)
Apr 26, 2018 20.18 20.33 20.08 20.28 3,442,596 +0.18(+0.87%)
Apr 25, 2018 19.96 20.13 19.94 20.10 2,282,726 +0.04(+0.19%)
Apr 24, 2018 20.10 20.16 19.91 20.06 3,229,039 +0.00(+0.00%)
Apr 23, 2018 20.02 20.10 19.94 20.06 2,340,832 +0.10(+0.49%)
Apr 20, 2018 20.02 20.12 19.91 19.96 3,023,402 +0.00(+0.00%)
Apr 19, 2018 20.02 20.10 19.91 19.96 3,012,472 -0.06(-0.29%)
Apr 18, 2018 20.04 20.16 20.00 20.02 3,532,823 +0.02(+0.10%)
Apr 17, 2018 20.10 20.10 19.96 20.00 4,596,724 -0.06(-0.29%)
Apr 16, 2018 20.08 20.18 19.97 20.06 3,347,916 +0.04(+0.19%)
Apr 13, 2018 20.16 20.22 19.96 20.02 2,948,174 -0.08(-0.39%)
Apr 12, 2018 20.35 20.37 20.08 20.10 2,677,041 -0.21(-1.05%)
Apr 11, 2018 20.33 20.41 20.18 20.31 2,599,425 +0.02(+0.10%)
Apr 10, 2018 20.45 20.47 20.25 20.30 3,684,747 -0.08(-0.38%)
Apr 09, 2018 20.45 20.59 20.34 20.37 2,836,477 -0.04(-0.19%)
Apr 06, 2018 20.30 20.49 20.30 20.41 2,972,086 +0.12(+0.58%)
Apr 05, 2018 20.30 20.39 20.24 20.30 3,217,938 -0.06(-0.29%)
Apr 04, 2018 20.24 20.43 20.10 20.35 4,273,592 +0.14(+0.67%)
Apr 03, 2018 20.16 20.33 20.07 20.22 3,948,664 +0.06(+0.29%)
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.