Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 0.0375 0.0377 0.0373 0.0376 392,826,080 +0.00(+0.62%)
Aug 30, 2004 0.0372 0.0374 0.0371 0.0374 334,619,072 +0.00(+1.37%)
Aug 27, 2004 0.0370 0.0373 0.0369 0.0369 394,012,992 +0.00(+0.23%)
Aug 26, 2004 0.0365 0.0368 0.0365 0.0368 307,747,008 +0.00(+0.98%)
Aug 25, 2004 0.0366 0.0366 0.0363 0.0364 372,458,368 +0.00(+0.06%)
Aug 24, 2004 0.0367 0.0367 0.0363 0.0364 475,531,296 -0.00(-0.29%)
Aug 23, 2004 0.0363 0.0366 0.0362 0.0365 296,684,800 +0.00(+0.87%)
Aug 20, 2004 0.0361 0.0363 0.0359 0.0362 276,317,120 +0.00(+0.94%)
Aug 19, 2004 0.0360 0.0362 0.0358 0.0358 359,354,688 -0.00(-0.93%)
Aug 18, 2004 0.0358 0.0362 0.0350 0.0362 755,409,216 +0.00(+1.18%)
Aug 17, 2004 0.0357 0.0358 0.0354 0.0358 338,179,872 +0.00(+0.47%)
Aug 16, 2004 0.0350 0.0356 0.0350 0.0356 294,121,056 +0.00(+1.56%)
Aug 13, 2004 0.0350 0.0353 0.0350 0.0350 239,712,208 +0.00(+0.54%)
Aug 12, 2004 0.0352 0.0353 0.0349 0.0349 290,797,632 -0.00(-1.19%)
Aug 11, 2004 0.0353 0.0355 0.0351 0.0353 313,919,040 -0.00(-0.12%)
Aug 10, 2004 0.0351 0.0353 0.0349 0.0353 284,957,952 +0.00(+1.33%)
Aug 09, 2004 0.0354 0.0354 0.0346 0.0349 421,264,896 -0.00(-0.66%)
Aug 06, 2004 0.0348 0.0356 0.0344 0.0351 842,197,440 +0.00(+2.52%)
Aug 05, 2004 0.0351 0.0351 0.0341 0.0342 442,487,200 -0.00(-2.29%)
Aug 04, 2004 0.0353 0.0354 0.0349 0.0350 358,262,688 -0.00(-0.60%)
Aug 03, 2004 0.0349 0.0353 0.0348 0.0352 401,941,696 +0.00(+1.70%)
Aug 02, 2004 0.0348 0.0349 0.0341 0.0346 379,579,936 -0.00(-0.30%)
Jul 30, 2004 0.0346 0.0351 0.0346 0.0348 416,802,048 +0.00(+0.43%)
Jul 29, 2004 0.0346 0.0348 0.0344 0.0346 494,474,688 +0.00(+1.42%)
Jul 28, 2004 0.0339 0.0345 0.0336 0.0341 615,066,688 +0.00(+0.56%)
Jul 27, 2004 0.0348 0.0348 0.0337 0.0339 904,629,952 -0.00(-1.23%)
Jul 26, 2004 0.0342 0.0348 0.0337 0.0344 757,260,800 +0.00(+0.62%)
Jul 23, 2004 0.0346 0.0348 0.0341 0.0341 581,595,264 -0.00(-1.34%)
Jul 22, 2004 0.0349 0.0351 0.0346 0.0346 583,399,424 -0.00(-0.90%)
Jul 21, 2004 0.0355 0.0355 0.0349 0.0349 746,625,920 -0.00(-1.31%)
Jul 20, 2004 0.0355 0.0358 0.0353 0.0354 459,626,464 -0.00(-0.30%)
Jul 19, 2004 0.0358 0.0359 0.0354 0.0355 595,553,600 -0.00(-0.53%)
Jul 16, 2004 0.0354 0.0357 0.0348 0.0357 1,117,612,544 +0.00(+1.50%)
Jul 15, 2004 0.0353 0.0356 0.0350 0.0352 738,364,928 -0.00(-0.30%)
Jul 14, 2004 0.0355 0.0358 0.0353 0.0353 468,647,104 -0.00(-0.65%)
Jul 13, 2004 0.0362 0.0362 0.0355 0.0355 468,647,104 -0.00(-1.46%)
Jul 12, 2004 0.0362 0.0364 0.0359 0.0360 375,022,144 +0.00(+0.47%)
Jul 09, 2004 0.0357 0.0360 0.0356 0.0358 257,231,296 +0.00(+1.19%)
Jul 08, 2004 0.0365 0.0366 0.0354 0.0354 454,641,344 -0.00(-2.77%)
Jul 07, 2004 0.0362 0.0367 0.0359 0.0364 428,101,600 +0.00(+0.76%)
Jul 06, 2004 0.0365 0.0365 0.0359 0.0362 317,859,616 -0.00(-0.87%)
Jul 02, 2004 0.0352 0.0365 0.0352 0.0365 560,705,344 +0.00(+3.59%)
Jul 01, 2004 0.0360 0.0361 0.0350 0.0352 543,661,056 -0.00(-1.42%)
Jun 30, 2004 0.0352 0.0358 0.0350 0.0357 861,520,640 -0.00(-0.76%)
Jun 29, 2004 0.0367 0.0367 0.0359 0.0360 701,380,160 -0.00(-1.95%)
Jun 28, 2004 0.0365 0.0370 0.0365 0.0367 741,498,368 +0.00(+1.28%)
Jun 25, 2004 0.0362 0.0364 0.0361 0.0362 370,369,376 +0.00(+0.58%)
Jun 24, 2004 0.0365 0.0366 0.0358 0.0360 629,499,776 -0.00(-0.70%)
Jun 23, 2004 0.0366 0.0366 0.0361 0.0363 597,642,560 -0.00(-0.63%)
Jun 22, 2004 0.0363 0.0366 0.0360 0.0365 337,372,736 +0.00(+0.81%)
Jun 21, 2004 0.0363 0.0365 0.0362 0.0362 524,907,552 +0.00(+0.00%)
Jun 18, 2004 0.0365 0.0365 0.0362 0.0362 343,307,392 -0.00(-0.41%)
Jun 17, 2004 0.0362 0.0364 0.0359 0.0364 394,962,560 +0.00(+0.76%)
Jun 16, 2004 0.0361 0.0363 0.0358 0.0361 369,942,080 -0.00(-0.06%)
Jun 15, 2004 0.0359 0.0361 0.0356 0.0361 576,420,288 +0.00(+2.20%)
Jun 14, 2004 0.0364 0.0365 0.0353 0.0353 684,478,336 -0.00(-2.72%)
Jun 10, 2004 0.0367 0.0370 0.0363 0.0363 501,691,232 -0.00(-0.75%)
Jun 09, 2004 0.0370 0.0370 0.0366 0.0366 506,343,968 -0.00(-0.40%)
Jun 08, 2004 0.0375 0.0376 0.0366 0.0368 384,137,760 -0.00(-1.63%)
Jun 07, 2004 0.0369 0.0374 0.0365 0.0374 243,937,680 +0.00(+2.60%)
Jun 04, 2004 0.0367 0.0367 0.0364 0.0364 309,788,512 -0.00(-0.06%)
Jun 03, 2004 0.0368 0.0369 0.0364 0.0364 316,530,272 -0.00(-0.57%)
Jun 02, 2004 0.0369 0.0373 0.0366 0.0366 397,099,008 -0.00(-0.23%)
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.