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 (%)
Jan 31, 2017 2.225 2.230 2.182 2.206 35,533,228 -0.01(-0.29%)
Jan 30, 2017 2.212 2.214 2.197 2.212 23,008,582 +0.00(+0.10%)
Jan 27, 2017 2.212 2.217 2.204 2.210 17,769,784 +0.00(+0.00%)
Jan 26, 2017 2.212 2.219 2.206 2.210 27,704,292 -0.00(-0.10%)
Jan 25, 2017 2.215 2.221 2.202 2.212 18,915,016 -0.00(-0.10%)
Jan 24, 2017 2.210 2.225 2.197 2.215 38,972,352 +0.00(+0.10%)
Jan 23, 2017 2.193 2.223 2.193 2.212 27,899,870 +0.02(+0.89%)
Jan 20, 2017 2.187 2.196 2.178 2.193 26,800,956 +0.01(+0.40%)
Jan 19, 2017 2.210 2.217 2.176 2.184 34,867,608 -0.03(-1.46%)
Jan 18, 2017 2.212 2.223 2.206 2.217 21,623,428 +0.01(+0.29%)
Jan 17, 2017 2.191 2.221 2.189 2.210 27,923,070 +0.02(+0.89%)
Jan 13, 2017 2.191 2.191 2.191 0 -0.01(-0.29%)
Jan 12, 2017 2.197 2.208 2.191 2.197 20,987,598 +0.00(+0.00%)
Jan 11, 2017 2.195 2.210 2.182 2.197 32,789,938 +0.00(+0.10%)
Jan 10, 2017 2.212 2.214 2.167 2.195 40,202,364 -0.01(-0.49%)
Jan 09, 2017 2.215 2.221 2.206 2.206 32,511,208 -0.01(-0.49%)
Jan 06, 2017 2.202 2.217 2.197 2.217 26,586,566 +0.01(+0.49%)
Jan 05, 2017 2.184 2.212 2.178 2.206 37,666,792 +0.02(+1.09%)
Jan 04, 2017 2.178 2.195 2.176 2.182 35,155,192 +0.01(+0.30%)
Jan 03, 2017 2.163 2.176 2.148 2.176 36,451,648 +0.02(+1.10%)
Dec 30, 2016 2.152 2.152 2.152 0 -0.02(-0.70%)
Dec 29, 2016 2.146 2.176 2.146 2.167 24,592,796 +0.02(+0.80%)
Dec 28, 2016 2.148 2.161 2.126 2.150 37,616,208 +0.20(+10.42%)
Dec 27, 2016 1.968 1.968 1.932 1.947 46,004,144 -0.02(-0.78%)
Dec 23, 2016 1.962 1.962 1.962 0 -0.00(-0.10%)
Dec 22, 2016 1.958 1.968 1.944 1.964 29,485,284 +0.01(+0.68%)
Dec 21, 2016 1.953 1.972 1.947 1.951 39,201,168 -0.00(-0.19%)
Dec 20, 2016 1.970 1.977 1.951 1.955 42,973,572 -0.03(-1.35%)
Dec 19, 2016 1.947 1.981 1.943 1.981 38,844,676 +0.04(+1.96%)
Dec 16, 2016 1.897 1.945 1.897 1.943 84,366,408 +0.06(+3.13%)
Dec 15, 2016 1.905 1.909 1.873 1.884 114,953,640 -0.04(-2.08%)
Dec 14, 2016 1.947 1.979 1.925 1.924 64,096,996 -0.02(-1.27%)
Dec 13, 2016 1.977 1.977 1.943 1.949 40,483,636 -0.03(-1.54%)
Dec 12, 2016 1.995 2.000 1.974 1.979 26,082,024 -0.02(-0.86%)
Dec 09, 2016 1.976 1.998 1.972 1.997 25,967,898 +0.02(+0.77%)
Dec 08, 2016 1.983 1.990 1.963 1.981 33,026,390 -0.01(-0.29%)
Dec 07, 2016 1.964 1.999 1.957 1.987 58,689,100 +0.03(+1.56%)
Dec 06, 2016 1.934 1.960 1.931 1.957 39,144,556 +0.03(+1.38%)
Dec 05, 2016 1.901 1.930 1.896 1.930 29,303,744 +0.03(+1.81%)
Dec 02, 2016 1.907 1.920 1.888 1.896 45,104,996 -0.01(-0.50%)
Dec 01, 2016 1.943 1.945 1.903 1.905 43,942,752 -0.04(-2.15%)
Nov 30, 2016 1.958 1.962 1.935 1.947 53,911,248 -0.03(-1.45%)
Nov 29, 2016 1.949 1.976 1.943 1.976 23,943,854 +0.03(+1.47%)
Nov 28, 2016 1.926 1.958 1.926 1.947 28,088,176 +0.02(+1.19%)
Nov 25, 2016 1.920 1.933 1.917 1.924 12,305,353 +0.00(+0.20%)
Nov 23, 2016 1.920 1.920 1.920 0 -0.02(-0.79%)
Nov 22, 2016 1.937 1.943 1.934 1.936 34,375,136 +0.01(+0.30%)
Nov 21, 2016 1.911 1.936 1.909 1.930 30,253,376 +0.02(+1.30%)
Nov 18, 2016 1.911 1.920 1.901 1.905 31,913,028 -0.01(-0.40%)
Nov 17, 2016 1.917 1.933 1.911 1.913 24,223,798 -0.00(-0.20%)
Nov 16, 2016 1.926 1.936 1.915 1.917 27,784,342 -0.01(-0.40%)
Nov 15, 2016 1.907 1.926 1.905 1.924 36,952,688 +0.02(+0.80%)
Nov 14, 2016 1.924 1.924 1.896 1.909 40,968,100 -0.01(-0.69%)
Nov 11, 2016 1.905 1.932 1.905 1.922 32,189,262 +0.02(+0.90%)
Nov 10, 2016 1.951 1.951 1.896 1.905 76,270,984 -0.04(-1.96%)
Nov 09, 2016 1.934 1.965 1.930 1.943 64,259,524 -0.02(-1.26%)
Nov 08, 2016 1.962 1.980 1.960 1.968 31,850,480 +0.01(+0.68%)
Nov 07, 2016 1.972 1.986 1.949 1.955 27,707,484 -0.01(-0.39%)
Nov 04, 2016 1.947 1.970 1.941 1.962 31,223,926 +0.02(+0.88%)
Nov 03, 2016 1.945 1.978 1.937 1.945 41,607,720 +0.01(+0.29%)
Nov 02, 2016 1.951 1.953 1.932 1.939 36,306,720 -0.01(-0.49%)
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.