Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.96 14.05 13.91 14.05 27,694,754 +0.15(+1.06%)
May 28, 2015 13.80 13.97 13.80 13.91 9,695,453 +0.09(+0.68%)
May 27, 2015 13.76 13.87 13.74 13.81 5,232,754 +0.04(+0.29%)
May 26, 2015 13.79 13.81 13.76 13.77 4,085,794 -0.03(-0.19%)
May 22, 2015 13.80 13.80 13.80 13.80 5,423,192 +0.03(+0.20%)
May 21, 2015 13.76 13.83 13.74 13.77 4,863,193 +0.03(+0.20%)
May 20, 2015 13.73 13.81 13.73 13.74 6,036,009 +0.03(+0.20%)
May 19, 2015 13.73 13.80 13.66 13.72 6,635,556 -0.03(-0.20%)
May 18, 2015 13.66 13.74 13.65 13.74 3,284,081 +0.04(+0.29%)
May 15, 2015 13.62 13.73 13.60 13.70 4,267,265 +0.08(+0.59%)
May 14, 2015 13.56 13.65 13.56 13.62 2,795,542 +0.09(+0.70%)
May 13, 2015 13.62 13.66 13.52 13.53 4,011,678 -0.07(-0.49%)
May 12, 2015 13.46 13.66 13.45 13.60 5,381,363 +0.12(+0.90%)
May 11, 2015 13.56 13.56 13.45 13.48 7,200,293 -0.12(-0.89%)
May 08, 2015 13.61 13.68 13.49 13.60 5,463,604 +0.05(+0.40%)
May 07, 2015 13.33 13.57 13.13 13.54 10,772,838 +0.11(+0.80%)
May 06, 2015 13.49 13.50 13.38 13.44 8,434,503 -0.08(-0.60%)
May 05, 2015 13.65 13.65 13.49 13.52 6,388,488 -0.15(-1.08%)
May 04, 2015 13.60 13.69 13.58 13.66 6,328,218 +0.04(+0.30%)
May 01, 2015 13.53 13.68 13.56 13.62 6,039,878 +0.07(+0.50%)
Apr 30, 2015 13.64 13.65 13.48 13.56 12,765,321 -0.04(-0.30%)
Apr 29, 2015 13.54 13.66 13.54 13.60 9,128,265 -0.07(-0.49%)
Apr 28, 2015 13.74 13.79 13.60 13.66 5,963,967 -0.11(-0.78%)
Apr 27, 2015 13.77 13.81 13.76 13.77 3,804,713 -0.03(-0.19%)
Apr 24, 2015 13.81 13.83 13.77 13.80 3,258,106 -0.01(-0.10%)
Apr 23, 2015 13.83 13.84 13.79 13.81 3,153,595 -0.01(-0.10%)
Apr 22, 2015 13.81 13.84 13.76 13.83 3,114,820 +0.03(+0.20%)
Apr 21, 2015 13.89 13.93 13.79 13.80 4,481,870 -0.09(-0.68%)
Apr 20, 2015 13.87 13.89 13.83 13.89 4,392,937 +0.04(+0.29%)
Apr 17, 2015 13.84 13.92 13.83 13.85 4,248,597 +0.00(+0.00%)
Apr 16, 2015 13.81 13.91 13.74 13.85 4,051,717 +0.04(+0.29%)
Apr 15, 2015 13.88 13.95 13.81 13.81 5,972,997 -0.08(-0.58%)
Apr 14, 2015 13.97 14.01 13.88 13.89 6,796,867 -0.04(-0.29%)
Apr 13, 2015 13.99 14.03 13.93 13.93 6,117,336 -0.07(-0.48%)
Apr 10, 2015 13.96 14.07 13.96 14.00 4,225,221 +0.08(+0.58%)
Apr 09, 2015 14.01 14.05 13.92 13.92 7,267,626 -0.09(-0.67%)
Apr 08, 2015 13.96 14.07 13.95 14.01 7,359,308 -0.01(-0.10%)
Apr 07, 2015 14.19 14.20 14.01 14.03 6,808,434 -0.13(-0.95%)
Apr 06, 2015 14.07 14.20 14.07 14.16 3,902,794 +0.09(+0.67%)
Apr 02, 2015 14.08 14.07 14.07 14.07 3,097,311 +0.01(+0.10%)
Apr 01, 2015 14.00 14.11 13.99 14.05 5,510,247 +0.05(+0.38%)
Mar 31, 2015 14.07 14.11 14.00 14.00 7,014,761 -0.07(-0.48%)
Mar 30, 2015 14.18 14.23 14.03 14.07 7,800,510 -0.11(-0.76%)
Mar 27, 2015 14.19 14.28 14.09 14.18 5,999,664 +0.01(+0.10%)
Mar 26, 2015 14.14 14.24 14.12 14.16 5,522,912 +0.03(+0.19%)
Mar 25, 2015 14.18 14.29 14.14 14.14 7,212,892 +0.00(+0.00%)
Mar 24, 2015 14.27 14.27 14.14 14.14 5,557,028 -0.09(-0.64%)
Mar 23, 2015 14.06 14.31 14.04 14.23 8,608,770 +0.17(+1.21%)
Mar 20, 2015 14.04 14.19 14.02 14.06 16,198,671 +0.05(+0.37%)
Mar 19, 2015 14.03 14.10 13.94 14.01 4,514,202 -0.03(-0.19%)
Mar 18, 2015 13.90 14.12 13.86 14.03 8,532,800 +0.14(+1.04%)
Mar 17, 2015 13.78 13.93 13.76 13.89 4,739,337 +0.12(+0.86%)
Mar 16, 2015 13.70 13.87 13.70 13.77 5,174,291 +0.03(+0.19%)
Mar 13, 2015 13.63 13.74 13.55 13.74 6,977,790 +0.12(+0.86%)
Mar 12, 2015 13.51 13.66 13.51 13.63 5,200,706 +0.14(+1.07%)
Mar 11, 2015 13.56 13.63 13.47 13.48 6,706,806 -0.07(-0.48%)
Mar 10, 2015 13.63 13.63 13.52 13.55 5,560,832 -0.10(-0.77%)
Mar 09, 2015 13.65 13.81 13.63 13.65 4,572,857 +0.00(+0.00%)
Mar 06, 2015 13.76 13.81 13.60 13.65 8,145,553 -0.24(-1.70%)
Mar 05, 2015 13.97 13.98 13.83 13.89 4,414,473 -0.09(-0.66%)
Mar 04, 2015 13.87 14.01 13.87 13.98 5,484,207 +0.10(+0.75%)
Mar 03, 2015 13.89 13.90 13.82 13.87 4,637,865 -0.01(-0.09%)
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.