Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.66 12.73 12.56 12.72 299,004 +0.11(+0.87%)
Nov 27, 2002 12.46 12.62 12.40 12.61 677,773 +0.28(+2.23%)
Nov 26, 2002 12.38 12.49 12.20 12.33 1,007,869 +0.14(+1.13%)
Nov 25, 2002 12.39 12.40 12.15 12.20 1,159,987 +0.12(+0.97%)
Nov 22, 2002 12.02 12.18 12.00 12.08 662,808 +0.07(+0.57%)
Nov 21, 2002 11.94 12.04 11.87 12.01 712,351 +0.14(+1.16%)
Nov 20, 2002 11.87 11.96 11.80 11.87 563,866 +0.03(+0.29%)
Nov 19, 2002 11.84 11.84 11.64 11.84 496,161 +0.03(+0.29%)
Nov 18, 2002 11.99 12.00 11.80 11.80 580,138 -0.10(-0.81%)
Nov 15, 2002 11.73 11.94 11.73 11.90 693,464 +0.21(+1.77%)
Nov 14, 2002 11.56 11.70 11.52 11.69 662,227 +0.20(+1.74%)
Nov 13, 2002 11.59 11.62 11.43 11.49 759,861 +0.07(+0.60%)
Nov 12, 2002 11.43 11.48 11.37 11.43 797,491 +0.01(+0.06%)
Nov 11, 2002 11.49 11.51 11.36 11.42 906,312 -0.04(-0.36%)
Nov 08, 2002 11.56 11.70 11.39 11.46 1,060,754 -0.10(-0.89%)
Nov 07, 2002 11.96 11.99 11.54 11.56 884,228 -0.35(-2.95%)
Nov 06, 2002 12.04 12.08 11.36 11.91 1,554,010 -0.10(-0.80%)
Nov 05, 2002 11.96 12.03 11.91 12.01 525,364 +0.06(+0.52%)
Nov 04, 2002 12.04 12.07 11.95 11.95 602,222 +0.00(+0.00%)
Nov 01, 2002 12.04 12.11 11.90 11.95 795,166 -0.12(-0.97%)
Oct 31, 2002 11.98 12.07 11.91 12.07 699,566 +0.23(+1.92%)
Oct 30, 2002 11.85 11.94 11.70 11.84 539,893 +0.07(+0.59%)
Oct 29, 2002 12.03 12.03 11.43 11.77 1,035,765 -0.24(-2.01%)
Oct 28, 2002 11.94 12.16 11.94 12.01 773,954 +0.14(+1.16%)
Oct 25, 2002 11.66 11.91 11.61 11.87 894,834 +0.25(+2.13%)
Oct 24, 2002 11.51 11.67 11.47 11.63 779,620 +0.17(+1.50%)
Oct 23, 2002 11.37 11.49 11.35 11.45 747,947 -0.01(-0.06%)
Oct 22, 2002 11.54 11.66 11.40 11.46 658,159 -0.15(-1.30%)
Oct 21, 2002 11.70 11.77 11.54 11.61 738,649 +0.01(+0.12%)
Oct 18, 2002 11.76 11.76 11.47 11.60 558,054 -0.08(-0.71%)
Oct 17, 2002 11.57 11.74 11.56 11.68 692,011 +0.12(+1.01%)
Oct 16, 2002 11.51 11.59 11.37 11.56 548,320 +0.04(+0.36%)
Oct 15, 2002 11.39 11.68 11.36 11.52 826,403 +0.40(+3.59%)
Oct 14, 2002 11.36 11.38 11.02 11.12 712,642 -0.25(-2.18%)
Oct 11, 2002 11.70 11.77 11.36 11.37 945,540 +0.36(+3.25%)
Oct 10, 2002 10.68 11.02 10.50 11.01 1,479,187 +0.28(+2.56%)
Oct 09, 2002 10.81 10.94 10.66 10.74 965,881 -0.07(-0.64%)
Oct 08, 2002 11.01 11.25 10.52 10.81 1,906,917 -0.14(-1.26%)
Oct 07, 2002 11.01 11.22 10.61 10.94 3,270,164 -0.38(-3.34%)
Oct 04, 2002 12.07 12.11 11.29 11.32 1,455,504 -0.59(-4.97%)
Oct 03, 2002 11.60 12.03 11.60 11.91 731,384 +0.28(+2.37%)
Oct 02, 2002 12.08 12.15 11.59 11.64 1,792,430 -0.58(-4.73%)
Oct 01, 2002 12.23 12.33 11.90 12.22 1,533,960 -0.48(-3.79%)
Sep 30, 2002 12.97 13.01 12.56 12.70 1,948,034 -0.18(-1.39%)
Sep 27, 2002 12.75 12.96 12.73 12.88 1,122,793 +0.15(+1.19%)
Sep 26, 2002 12.73 12.80 12.66 12.73 1,274,329 +0.05(+0.38%)
Sep 25, 2002 12.86 12.86 12.68 12.68 863,597 -0.04(-0.32%)
Sep 24, 2002 12.80 12.84 12.66 12.72 1,155,337 -0.08(-0.59%)
Sep 23, 2002 12.94 12.99 12.62 12.80 994,503 +0.17(+1.31%)
Sep 20, 2002 12.63 12.66 12.44 12.63 800,251 +0.12(+0.99%)
Sep 19, 2002 12.70 12.91 12.48 12.51 1,086,470 -0.14(-1.09%)
Sep 18, 2002 12.64 12.73 11.94 12.64 2,121,073 +0.01(+0.05%)
Sep 17, 2002 13.35 13.36 12.04 12.64 4,021,889 -0.78(-5.85%)
Sep 16, 2002 13.68 13.70 13.42 13.42 841,077 -0.15(-1.12%)
Sep 13, 2002 13.35 13.57 13.35 13.57 731,239 +0.13(+0.97%)
Sep 12, 2002 13.41 13.47 13.32 13.44 754,921 +0.02(+0.15%)
Sep 11, 2002 13.42 13.55 13.36 13.42 603,820 -0.05(-0.36%)
Sep 10, 2002 13.74 13.76 13.46 13.47 919,388 -0.23(-1.66%)
Sep 09, 2002 13.46 13.72 13.43 13.70 897,304 +0.26(+1.95%)
Sep 06, 2002 13.71 13.74 13.44 13.44 788,337 -0.20(-1.46%)
Sep 05, 2002 13.61 13.75 13.57 13.63 880,887 -0.14(-1.05%)
Sep 04, 2002 13.55 13.90 13.46 13.78 793,858 +0.28(+2.09%)
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.