Annaly Capital Management Inc (NY: NLY )

20.94 +0.12 (+0.58%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.765 4.826 4.760 4.812 27,975,934 +0.05(+0.99%)
Sep 27, 2018 4.774 4.793 4.760 4.765 17,114,730 +0.12(+2.55%)
Sep 26, 2018 4.674 4.681 4.646 4.646 23,880,154 -0.02(-0.49%)
Sep 25, 2018 4.669 4.683 4.656 4.669 18,946,570 +0.01(+0.29%)
Sep 24, 2018 4.706 4.710 4.651 4.656 29,242,934 -0.04(-0.78%)
Sep 21, 2018 4.697 4.733 4.692 4.692 53,142,440 -0.01(-0.19%)
Sep 20, 2018 4.697 4.724 4.678 4.701 27,351,892 +0.01(+0.29%)
Sep 19, 2018 4.697 4.733 4.688 4.688 24,425,902 +0.00(+0.00%)
Sep 18, 2018 4.669 4.697 4.651 4.688 42,021,916 +0.01(+0.29%)
Sep 17, 2018 4.674 4.692 4.651 4.674 39,623,056 +0.00(+0.10%)
Sep 14, 2018 4.646 4.683 4.637 4.669 60,576,472 +0.03(+0.59%)
Sep 13, 2018 4.656 4.683 4.642 4.642 105,129,680 -0.01(-0.29%)
Sep 12, 2018 4.642 4.669 4.628 4.656 221,604,480 -0.12(-2.58%)
Sep 11, 2018 4.788 4.820 4.779 4.779 21,416,782 -0.01(-0.29%)
Sep 10, 2018 4.833 4.838 4.770 4.792 24,265,994 +0.01(+0.19%)
Sep 07, 2018 4.815 4.822 4.765 4.783 33,004,450 -0.03(-0.66%)
Sep 06, 2018 4.802 4.843 4.797 4.815 18,485,568 +0.01(+0.19%)
Sep 05, 2018 4.779 4.815 4.760 4.806 29,637,408 +0.35(+7.86%)
Sep 04, 2018 4.456 4.498 4.448 4.456 23,852,800 +0.02(+0.38%)
Aug 31, 2018 4.439 4.439 4.439 0 -0.02(-0.38%)
Aug 30, 2018 4.464 4.473 4.448 4.456 15,321,752 +0.00(+0.09%)
Aug 29, 2018 4.456 4.473 4.443 4.452 19,931,346 +0.00(+0.00%)
Aug 28, 2018 4.435 4.452 4.427 4.452 14,868,627 +0.02(+0.47%)
Aug 27, 2018 4.439 4.452 4.427 4.431 17,242,118 -0.00(-0.09%)
Aug 24, 2018 4.456 4.460 4.431 4.435 14,169,150 -0.02(-0.38%)
Aug 23, 2018 4.456 4.468 4.439 4.452 11,350,794 -0.01(-0.19%)
Aug 22, 2018 4.464 4.468 4.439 4.460 11,273,988 -0.00(-0.09%)
Aug 21, 2018 4.485 4.485 4.460 4.464 19,489,882 -0.02(-0.37%)
Aug 20, 2018 4.468 4.494 4.460 4.481 25,201,444 +0.02(+0.37%)
Aug 17, 2018 4.431 4.468 4.418 4.464 23,068,440 +0.04(+0.85%)
Aug 16, 2018 4.402 4.437 4.397 4.427 20,013,392 +0.02(+0.47%)
Aug 15, 2018 4.376 4.418 4.356 4.406 24,269,332 +0.03(+0.76%)
Aug 14, 2018 4.389 4.402 4.372 4.372 20,019,030 -0.01(-0.29%)
Aug 13, 2018 4.356 4.406 4.333 4.385 21,511,248 +0.03(+0.67%)
Aug 10, 2018 4.376 4.397 4.353 4.356 23,637,100 -0.02(-0.38%)
Aug 09, 2018 4.393 4.410 4.364 4.372 40,560,128 -0.03(-0.57%)
Aug 08, 2018 4.381 4.410 4.362 4.397 23,538,362 +0.03(+0.57%)
Aug 07, 2018 4.406 4.410 4.360 4.372 37,621,848 -0.02(-0.48%)
Aug 06, 2018 4.410 4.427 4.389 4.393 29,688,194 -0.02(-0.38%)
Aug 03, 2018 4.435 4.452 4.402 4.410 16,483,506 -0.02(-0.38%)
Aug 02, 2018 4.418 4.456 4.402 4.427 22,259,438 +0.04(+0.86%)
Aug 01, 2018 4.452 4.464 4.376 4.389 31,951,648 -0.09(-2.05%)
Jul 31, 2018 4.477 4.506 4.435 4.481 31,307,446 +0.00(+0.09%)
Jul 30, 2018 4.422 4.485 4.414 4.477 27,617,038 +0.05(+1.23%)
Jul 27, 2018 4.402 4.427 4.376 4.422 21,251,452 +0.03(+0.57%)
Jul 26, 2018 4.393 4.422 4.381 4.397 18,062,022 +0.01(+0.29%)
Jul 25, 2018 4.385 4.406 4.364 4.385 12,883,436 +0.00(+0.10%)
Jul 24, 2018 4.376 4.383 4.343 4.381 13,979,913 +0.01(+0.29%)
Jul 23, 2018 4.385 4.396 4.358 4.368 13,113,965 -0.02(-0.48%)
Jul 20, 2018 4.364 4.389 4.339 4.389 11,631,792 +0.03(+0.57%)
Jul 19, 2018 4.356 4.385 4.335 4.364 12,375,651 +0.01(+0.29%)
Jul 18, 2018 4.351 4.356 4.326 4.351 13,206,951 +0.00(+0.00%)
Jul 17, 2018 4.339 4.360 4.318 4.351 21,775,320 +0.01(+0.29%)
Jul 16, 2018 4.356 4.368 4.326 4.339 13,785,825 -0.02(-0.48%)
Jul 13, 2018 4.372 4.385 4.347 4.360 13,799,093 -0.01(-0.29%)
Jul 12, 2018 4.406 4.406 4.368 4.372 13,347,702 -0.03(-0.57%)
Jul 11, 2018 4.406 4.397 17,405,158 +0.02(+0.38%)
Jul 10, 2018 4.397 4.402 4.368 4.381 17,054,864 +0.00(+0.10%)
Jul 09, 2018 4.406 4.410 4.368 4.376 17,225,242 -0.02(-0.48%)
Jul 06, 2018 4.385 4.408 4.381 4.397 12,444,848 +0.01(+0.19%)
Jul 05, 2018 4.372 4.389 4.351 4.389 12,472,532 +0.02(+0.48%)
Jul 03, 2018 4.368 4.368 4.368 0 +0.03(+0.58%)
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.