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 31, 2016 17.44 17.46 17.18 17.36 7,358,506 -0.10(-0.56%)
Aug 30, 2016 17.50 17.57 17.45 17.45 3,116,836 -0.05(-0.28%)
Aug 29, 2016 17.50 17.58 17.45 17.50 3,747,208 +0.03(+0.19%)
Aug 26, 2016 17.76 17.78 17.44 17.47 4,508,814 -0.28(-1.55%)
Aug 25, 2016 17.66 17.78 17.63 17.74 2,814,474 +0.08(+0.46%)
Aug 24, 2016 17.76 17.77 17.55 17.66 3,155,913 -0.05(-0.27%)
Aug 23, 2016 17.73 17.76 17.58 17.71 3,017,541 +0.02(+0.09%)
Aug 22, 2016 17.71 17.77 17.61 17.70 3,812,543 -0.03(-0.18%)
Aug 19, 2016 17.55 17.73 17.53 17.73 3,920,535 +0.18(+1.02%)
Aug 18, 2016 17.58 17.70 17.51 17.55 5,232,510 -0.03(-0.18%)
Aug 17, 2016 17.57 17.61 17.39 17.58 5,755,449 +0.03(+0.18%)
Aug 16, 2016 17.66 17.71 17.55 17.55 5,013,881 -0.18(-1.01%)
Aug 15, 2016 17.92 17.96 17.63 17.73 9,959,107 -0.23(-1.26%)
Aug 12, 2016 17.99 18.10 17.92 17.95 3,320,335 -0.02(-0.09%)
Aug 11, 2016 18.23 18.23 17.91 17.97 3,950,682 -0.26(-1.42%)
Aug 10, 2016 18.17 18.30 18.15 18.23 5,101,069 +0.05(+0.27%)
Aug 09, 2016 17.94 18.18 17.86 18.18 4,596,072 +0.24(+1.36%)
Aug 08, 2016 17.97 18.05 17.87 17.94 4,547,544 -0.06(-0.36%)
Aug 05, 2016 17.91 18.04 17.90 18.00 5,094,064 +0.15(+0.82%)
Aug 04, 2016 17.73 17.95 17.71 17.86 4,570,318 +0.05(+0.27%)
Aug 03, 2016 17.68 17.84 17.52 17.81 4,867,711 +0.10(+0.55%)
Aug 02, 2016 17.89 17.93 17.65 17.71 3,766,446 -0.21(-1.18%)
Aug 01, 2016 17.79 18.02 17.71 17.92 7,511,463 +0.13(+0.73%)
Jul 29, 2016 17.81 17.92 17.65 17.79 5,768,691 +0.00(+0.00%)
Jul 28, 2016 17.61 17.81 17.55 17.79 6,492,736 +0.15(+0.83%)
Jul 27, 2016 17.76 17.83 17.53 17.65 5,829,465 -0.13(-0.73%)
Jul 26, 2016 17.60 17.79 17.55 17.78 9,713,645 +0.24(+1.39%)
Jul 25, 2016 17.66 17.70 17.48 17.53 4,740,514 -0.13(-0.73%)
Jul 22, 2016 17.45 17.70 17.45 17.66 4,836,655 +0.16(+0.93%)
Jul 21, 2016 17.50 17.52 17.42 17.50 2,868,825 +0.00(+0.00%)
Jul 20, 2016 17.47 17.50 17.37 17.50 5,860,613 +0.10(+0.56%)
Jul 19, 2016 17.26 17.44 17.23 17.40 6,617,560 +0.15(+0.85%)
Jul 18, 2016 17.26 17.27 17.14 17.26 3,970,639 +0.00(+0.00%)
Jul 15, 2016 17.26 17.32 17.14 17.26 4,975,596 -0.02(-0.09%)
Jul 14, 2016 17.47 17.52 17.27 17.27 6,764,335 -0.19(-1.11%)
Jul 13, 2016 17.60 17.61 17.32 17.47 8,868,042 -0.11(-0.64%)
Jul 12, 2016 17.65 17.66 17.32 17.58 14,472,751 -0.06(-0.37%)
Jul 11, 2016 17.48 17.68 17.29 17.65 10,047,755 +0.16(+0.93%)
Jul 08, 2016 17.55 17.52 17.40 17.48 4,734,130 -0.03(-0.18%)
Jul 07, 2016 17.83 17.86 17.42 17.52 4,746,339 -0.30(-1.67%)
Jul 06, 2016 17.75 17.83 17.52 17.82 7,426,442 +0.06(+0.36%)
Jul 05, 2016 17.70 17.77 17.65 17.75 4,833,653 +0.02(+0.09%)
Jul 01, 2016 17.88 17.73 17.73 17.73 5,388,303 -0.15(-0.81%)
Jun 30, 2016 17.70 17.88 17.57 17.88 6,852,052 +0.19(+1.10%)
Jun 29, 2016 17.67 17.75 17.64 17.69 6,481,719 +0.06(+0.37%)
Jun 28, 2016 17.32 17.67 17.15 17.62 12,503,187 +0.42(+2.44%)
Jun 27, 2016 17.14 17.23 16.80 17.20 12,944,351 +0.09(+0.55%)
Jun 24, 2016 16.67 17.32 16.67 17.11 14,264,371 +0.20(+1.21%)
Jun 23, 2016 16.84 16.97 16.76 16.90 4,455,586 +0.13(+0.75%)
Jun 22, 2016 16.79 16.83 16.73 16.78 4,583,762 +0.05(+0.28%)
Jun 21, 2016 16.82 16.89 16.73 16.73 4,424,175 -0.06(-0.37%)
Jun 20, 2016 16.65 16.79 16.62 16.79 5,187,766 +0.17(+1.04%)
Jun 17, 2016 16.75 16.89 16.62 16.62 11,930,943 -0.11(-0.66%)
Jun 16, 2016 16.76 16.95 16.70 16.73 7,281,884 -0.03(-0.19%)
Jun 15, 2016 16.60 16.84 16.60 16.76 5,155,764 +0.05(+0.28%)
Jun 14, 2016 16.65 16.76 16.60 16.71 6,201,235 +0.05(+0.28%)
Jun 13, 2016 16.97 16.98 16.62 16.67 8,740,823 -0.30(-1.76%)
Jun 10, 2016 16.93 17.00 16.87 16.97 6,688,891 +0.00(+0.00%)
Jun 09, 2016 16.93 16.98 16.89 16.97 6,615,315 +0.03(+0.19%)
Jun 08, 2016 16.90 16.98 16.87 16.93 4,850,840 +0.03(+0.19%)
Jun 07, 2016 16.92 16.97 16.86 16.90 6,234,911 -0.02(-0.09%)
Jun 06, 2016 17.01 17.01 16.86 16.92 5,575,164 -0.06(-0.37%)
Jun 03, 2016 16.97 17.09 16.95 16.98 8,506,941 +0.09(+0.56%)
Jun 02, 2016 16.87 16.97 16.84 16.89 4,890,467 +0.03(+0.19%)
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.