Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.612 3.624 3.589 3.607 27,204,256 -0.01(-0.41%)
Sep 28, 2017 3.607 3.624 3.556 3.621 28,254,610 +0.28(+8.51%)
Sep 27, 2017 3.353 3.361 3.311 3.337 39,679,356 -0.02(-0.48%)
Sep 26, 2017 3.337 3.364 3.335 3.353 31,006,652 +0.02(+0.56%)
Sep 25, 2017 3.335 3.337 3.311 3.335 23,118,824 +0.01(+0.24%)
Sep 22, 2017 3.311 3.335 3.303 3.327 23,566,600 +0.02(+0.73%)
Sep 21, 2017 3.311 3.323 3.291 3.303 18,744,812 -0.00(-0.08%)
Sep 20, 2017 3.327 3.332 3.284 3.305 26,473,834 -0.02(-0.48%)
Sep 19, 2017 3.311 3.340 3.311 3.321 24,513,062 +0.01(+0.40%)
Sep 18, 2017 3.303 3.321 3.296 3.308 23,597,084 +0.01(+0.16%)
Sep 15, 2017 3.284 3.311 3.276 3.303 35,798,492 +0.03(+0.90%)
Sep 14, 2017 3.268 3.273 3.260 3.273 21,315,560 +0.01(+0.41%)
Sep 13, 2017 3.305 3.308 3.254 3.260 43,101,592 -0.07(-2.01%)
Sep 12, 2017 3.324 3.329 3.303 3.327 20,536,048 +0.01(+0.16%)
Sep 11, 2017 3.316 3.321 3.297 3.321 18,088,842 +0.02(+0.57%)
Sep 08, 2017 3.300 3.312 3.284 3.303 18,283,384 +0.00(+0.08%)
Sep 07, 2017 3.308 3.321 3.281 3.300 20,580,146 -0.01(-0.24%)
Sep 06, 2017 3.316 3.316 3.292 3.308 25,270,846 +0.01(+0.32%)
Sep 05, 2017 3.335 3.355 3.297 3.297 29,549,292 -0.03(-1.04%)
Sep 01, 2017 3.335 3.343 3.327 3.332 24,550,956 -0.01(-0.32%)
Aug 31, 2017 3.303 3.343 3.303 3.343 36,325,808 +0.04(+1.30%)
Aug 30, 2017 3.303 3.308 3.281 3.300 21,624,240 -0.00(-0.08%)
Aug 29, 2017 3.313 3.332 3.289 3.303 35,708,308 -0.02(-0.64%)
Aug 28, 2017 3.311 3.324 3.305 3.324 20,174,756 +0.01(+0.40%)
Aug 25, 2017 3.335 3.337 3.303 3.311 15,052,507 -0.03(-0.80%)
Aug 24, 2017 3.324 3.340 3.305 3.337 21,771,304 +0.02(+0.73%)
Aug 23, 2017 3.319 3.329 3.311 3.313 19,746,672 -0.02(-0.48%)
Aug 22, 2017 3.311 3.340 3.300 3.329 30,807,830 +0.02(+0.73%)
Aug 21, 2017 3.308 3.313 3.280 3.305 32,261,908 +0.01(+0.16%)
Aug 18, 2017 3.303 3.319 3.287 3.300 38,322,036 +0.01(+0.16%)
Aug 17, 2017 3.308 3.308 3.276 3.295 28,966,550 -0.01(-0.24%)
Aug 16, 2017 3.284 3.316 3.277 3.303 38,705,076 +0.01(+0.32%)
Aug 15, 2017 3.295 3.295 3.265 3.292 20,582,906 -0.00(-0.08%)
Aug 14, 2017 3.292 3.311 3.270 3.295 23,868,546 +0.02(+0.57%)
Aug 11, 2017 3.265 3.279 3.236 3.276 26,672,810 -0.01(-0.16%)
Aug 10, 2017 3.308 3.329 3.262 3.281 41,617,936 -0.02(-0.65%)
Aug 09, 2017 3.260 3.305 3.260 3.303 42,568,860 +0.05(+1.40%)
Aug 08, 2017 3.230 3.265 3.230 3.257 29,944,800 +0.02(+0.66%)
Aug 07, 2017 3.212 3.241 3.198 3.236 30,625,810 +0.02(+0.75%)
Aug 04, 2017 3.246 3.249 3.204 3.212 23,880,370 -0.04(-1.15%)
Aug 03, 2017 3.262 3.276 3.214 3.249 35,106,092 -0.01(-0.16%)
Aug 02, 2017 3.236 3.254 3.220 3.254 35,500,792 +0.02(+0.75%)
Aug 01, 2017 3.228 3.238 3.188 3.230 30,872,352 +0.01(+0.42%)
Jul 31, 2017 3.201 3.220 3.188 3.217 32,809,000 +0.03(+0.84%)
Jul 28, 2017 3.193 3.193 3.164 3.190 38,580,248 +0.01(+0.25%)
Jul 27, 2017 3.161 3.193 3.145 3.182 43,713,272 +0.02(+0.59%)
Jul 26, 2017 3.164 3.188 3.155 3.164 36,417,652 +0.01(+0.25%)
Jul 25, 2017 3.198 3.202 3.134 3.155 48,490,188 -0.03(-0.92%)
Jul 24, 2017 3.185 3.204 3.177 3.185 52,977,608 +0.01(+0.34%)
Jul 21, 2017 3.145 3.180 3.137 3.174 68,890,312 +0.03(+1.02%)
Jul 20, 2017 3.153 3.134 3.142 87,832,480 -0.00(-0.09%)
Jul 19, 2017 3.147 3.157 3.134 3.145 76,318,856 -0.00(-0.08%)
Jul 18, 2017 3.134 3.158 3.129 3.147 258,843,072 -0.13(-4.00%)
Jul 17, 2017 3.297 3.308 3.268 3.279 25,484,902 -0.02(-0.57%)
Jul 14, 2017 3.260 3.305 3.254 3.297 15,386,093 +0.04(+1.23%)
Jul 13, 2017 3.303 3.305 3.252 3.257 19,970,388 -0.04(-1.22%)
Jul 12, 2017 3.284 3.313 3.283 3.297 26,297,754 +0.02(+0.57%)
Jul 11, 2017 3.276 3.281 3.255 3.279 21,810,090 +0.01(+0.41%)
Jul 10, 2017 3.228 3.276 3.225 3.265 25,725,506 +0.04(+1.16%)
Jul 07, 2017 3.260 3.260 3.222 3.228 17,365,050 -0.04(-1.15%)
Jul 06, 2017 3.273 3.284 3.250 3.265 29,572,286 -0.02(-0.57%)
Jul 05, 2017 3.268 3.327 3.268 3.284 27,150,026 +0.01(+0.41%)
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.