Annaly Capital Management Inc (NY: NLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.41 14.52 14.34 14.47 606,689 +0.06(+0.39%)
Aug 29, 2002 14.26 14.41 14.13 14.41 15,778,426 +0.15(+1.05%)
Aug 28, 2002 14.09 14.30 13.95 14.26 558,918 +0.14(+0.96%)
Aug 27, 2002 14.31 14.34 14.09 14.13 945,441 -0.17(-1.19%)
Aug 26, 2002 14.16 14.30 14.11 14.30 829,667 +0.17(+1.21%)
Aug 23, 2002 14.11 14.17 13.95 14.13 716,422 +0.01(+0.10%)
Aug 22, 2002 14.27 14.28 14.06 14.11 10,832,740 -0.09(-0.60%)
Aug 21, 2002 14.17 14.31 14.16 14.20 592,217 +0.05(+0.35%)
Aug 20, 2002 14.23 14.23 14.05 14.15 782,739 +0.01(+0.05%)
Aug 16, 2002 14.00 14.18 13.95 14.14 737,778 +0.11(+0.81%)
Aug 15, 2002 13.88 14.03 13.83 14.03 855,097 +0.24(+1.76%)
Aug 14, 2002 13.81 13.94 13.74 13.79 1,373,552 +0.05(+0.36%)
Aug 13, 2002 14.19 14.23 13.74 13.74 1,136,243 -0.39(-2.77%)
Aug 12, 2002 13.98 14.21 13.77 14.13 12,336,116 +0.39(+2.85%)
Aug 07, 2002 13.52 13.76 13.45 13.74 899,075 +0.28(+2.12%)
Aug 06, 2002 13.39 13.52 13.24 13.45 852,709 +0.35(+2.66%)
Aug 05, 2002 13.38 13.45 12.88 13.10 1,068,942 -0.19(-1.44%)
Aug 02, 2002 13.36 13.81 13.24 13.30 996,021 -0.24(-1.79%)
Aug 01, 2002 14.06 14.06 13.53 13.54 1,134,276 -0.51(-3.65%)
Jul 31, 2002 13.84 14.05 13.52 14.05 1,693,897 +0.29(+2.12%)
Jul 30, 2002 13.67 13.88 13.40 13.76 1,589,223 +0.23(+1.74%)
Jul 29, 2002 13.10 13.59 13.07 13.52 1,857,161 +0.50(+3.83%)
Jul 26, 2002 12.88 13.13 12.53 13.02 2,036,723 +0.69(+5.60%)
Jul 25, 2002 11.81 12.38 11.54 12.33 1,923,619 +0.79(+6.84%)
Jul 24, 2002 9.964 11.81 9.893 11.54 4,443,952 +0.09(+0.75%)
Jul 23, 2002 12.13 12.31 11.32 11.46 2,037,426 -0.67(-5.52%)
Jul 22, 2002 12.28 12.70 11.49 12.13 2,029,558 -0.16(-1.33%)
Jul 19, 2002 12.60 12.60 12.13 12.29 1,299,647 -0.48(-3.79%)
Jul 17, 2002 12.81 12.88 12.46 12.78 1,050,255 +0.57(+4.66%)
Jul 12, 2002 12.53 12.65 12.18 12.21 1,149,029 -0.32(-2.56%)
Jul 11, 2002 12.83 12.83 11.92 12.53 2,888,730 -0.39(-3.03%)
Jul 10, 2002 13.06 13.09 12.85 12.92 1,424,835 -0.05(-0.38%)
Jul 09, 2002 13.02 13.06 12.82 12.97 1,423,149 -0.06(-0.44%)
Jul 08, 2002 12.64 13.02 12.63 13.02 1,835,102 +0.38(+3.04%)
Jul 05, 2002 13.10 13.14 12.53 12.64 1,156,475 -0.28(-2.15%)
Jul 04, 2002 13.52 13.72 12.56 12.92 2,677,274 +0.00(+0.00%)
Jul 03, 2002 13.52 13.72 12.56 12.92 2,677,274 -0.33(-2.47%)
Jul 02, 2002 12.88 13.47 11.81 13.25 4,504,930 +0.33(+2.53%)
Jul 01, 2002 13.54 13.74 11.33 12.92 5,416,651 -0.89(-6.44%)
Jun 28, 2002 14.02 14.13 13.38 13.81 3,722,893 -0.16(-1.12%)
Jun 27, 2002 14.59 14.75 13.74 13.96 2,795,999 -0.52(-3.59%)
Jun 26, 2002 14.66 14.66 14.27 14.48 1,569,974 -0.18(-1.21%)
Jun 25, 2002 14.13 14.93 14.13 14.66 1,781,571 -0.39(-2.60%)
Jun 21, 2002 14.80 15.07 14.80 15.05 1,525,013 +0.36(+2.42%)
Jun 20, 2002 14.66 14.90 14.60 14.70 27,650,884 +0.04(+0.24%)
Jun 19, 2002 14.59 14.94 14.55 14.66 1,365,121 +0.23(+1.58%)
Jun 18, 2002 14.70 14.87 14.43 14.43 17,885,964 -0.14(-0.98%)
Jun 17, 2002 14.59 14.70 14.50 14.58 1,242,322 +0.22(+1.54%)
Jun 14, 2002 14.31 14.45 14.25 14.36 1,096,762 +0.21(+1.46%)
Jun 12, 2002 14.20 14.28 13.94 14.15 877,437 +0.01(+0.05%)
Jun 11, 2002 14.14 14.26 14.13 14.14 715,860 +0.06(+0.40%)
Jun 10, 2002 13.88 14.16 13.86 14.09 788,640 +0.27(+1.96%)
Jun 07, 2002 13.99 13.99 13.75 13.81 807,327 -0.21(-1.47%)
Jun 06, 2002 14.08 14.13 13.91 14.02 602,334 +0.01(+0.10%)
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.