FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.780 USD  +0.120 (+1.39%)
Official Closing Price  /  Updated: 6:46 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.320 8.380 8.280 8.300 23,866,500 -0.01(-0.12%)
Aug 29, 2019 8.300 8.340 8.170 8.310 22,977,977 +0.03(+0.36%)
Aug 28, 2019 8.390 8.430 8.230 8.280 28,533,734 -0.14(-1.66%)
Aug 27, 2019 8.790 8.800 8.410 8.420 30,829,075 -0.34(-3.88%)
Aug 26, 2019 8.820 8.840 8.730 8.760 9,971,143 -0.04(-0.45%)
Aug 23, 2019 8.930 8.990 8.780 8.800 10,860,500 -0.15(-1.68%)
Aug 22, 2019 8.910 8.980 8.880 8.950 5,954,750 +0.03(+0.34%)
Aug 21, 2019 9.000 9.020 8.900 8.920 10,110,331 -0.08(-0.89%)
Aug 20, 2019 9.030 9.060 8.960 9.000 9,516,875 -0.02(-0.22%)
Aug 19, 2019 9.000 9.050 8.962 9.020 8,447,760 +0.07(+0.78%)
Aug 16, 2019 8.900 9.010 8.880 8.950 9,222,700 +0.08(+0.90%)
Aug 15, 2019 8.940 8.960 8.805 8.870 14,583,189 -0.02(-0.22%)
Aug 14, 2019 9.120 9.160 8.880 8.890 24,021,908 -0.32(-3.47%)
Aug 13, 2019 9.310 9.370 9.210 9.210 15,677,566 -0.11(-1.18%)
Aug 12, 2019 9.420 9.430 9.310 9.320 8,645,809 -0.12(-1.27%)
Aug 09, 2019 9.500 9.520 9.360 9.440 10,069,300 -0.06(-0.63%)
Aug 08, 2019 9.330 9.570 9.300 9.500 16,825,300 +0.18(+1.93%)
Aug 07, 2019 9.310 9.380 9.150 9.320 18,698,855 -0.03(-0.32%)
Aug 06, 2019 9.240 9.370 9.190 9.350 15,664,755 +0.13(+1.41%)
Aug 05, 2019 9.390 9.390 9.130 9.220 15,680,786 -0.20(-2.12%)
Aug 02, 2019 9.410 9.436 9.290 9.420 15,680,000 +0.01(+0.11%)
Aug 01, 2019 9.470 9.560 9.360 9.410 18,576,175 -0.14(-1.47%)
Jul 31, 2019 9.720 9.730 9.510 9.550 17,058,131 -0.12(-1.24%)
Jul 30, 2019 9.620 9.670 9.580 9.670 8,705,992 +0.06(+0.62%)
Jul 29, 2019 9.600 9.650 9.583 9.610 9,698,854 +0.01(+0.10%)
Jul 26, 2019 9.510 9.620 9.470 9.600 10,191,300 +0.11(+1.16%)
Jul 25, 2019 9.560 9.560 9.410 9.490 12,167,814 -0.05(-0.52%)
Jul 24, 2019 9.560 9.590 9.500 9.540 15,880,661 -0.01(-0.10%)
Jul 23, 2019 9.480 9.560 9.470 9.550 11,868,660 +0.09(+0.95%)
Jul 22, 2019 9.440 9.490 9.400 9.460 14,293,530 +0.12(+1.28%)
Jul 19, 2019 9.390 9.410 9.320 9.340 9,218,400 -0.06(-0.64%)
Jul 18, 2019 9.290 9.440 9.260 9.400 12,380,581 +0.09(+0.97%)
Jul 17, 2019 9.300 9.320 9.220 9.310 8,937,065 +0.01(+0.11%)
Jul 16, 2019 9.280 9.300 9.250 9.300 10,979,070 +0.02(+0.22%)
Jul 15, 2019 9.240 9.280 9.230 9.280 8,405,821 +0.04(+0.43%)
Jul 12, 2019 9.250 9.260 9.210 9.240 9,049,700 +0.00(+0.00%)
Jul 11, 2019 9.260 9.320 9.170 9.240 12,973,994 -0.02(-0.22%)
Jul 10, 2019 9.230 9.290 9.210 9.260 8,661,169 +0.04(+0.43%)
Jul 09, 2019 9.190 9.230 9.150 9.220 8,813,564 +0.05(+0.55%)
Jul 08, 2019 9.180 9.240 9.160 9.170 13,688,267 -0.01(-0.11%)
Jul 05, 2019 9.130 9.180 9.070 9.180 7,718,800 +0.06(+0.66%)
Jul 03, 2019 9.070 9.180 9.060 9.120 6,609,300 +0.07(+0.77%)
Jul 02, 2019 9.120 9.140 9.050 9.050 13,437,223 -0.05(-0.55%)
Jul 01, 2019 9.140 9.170 9.090 9.100 13,210,364 -0.03(-0.33%)
Jun 28, 2019 9.100 9.180 9.080 9.130 21,200,300 +0.03(+0.33%)
Jun 27, 2019 9.080 9.100 9.040 9.100 10,480,439 -0.19(-2.05%)
Jun 26, 2019 9.300 9.350 9.230 9.290 17,125,398 +0.02(+0.22%)
Jun 25, 2019 9.250 9.340 9.160 9.270 23,105,066 +0.04(+0.43%)
Jun 24, 2019 9.200 9.280 9.150 9.230 13,117,637 +0.08(+0.87%)
Jun 21, 2019 9.160 9.170 9.110 9.150 24,323,500 +0.01(+0.11%)
Jun 20, 2019 9.240 9.255 9.100 9.140 14,995,205 -0.07(-0.76%)
Jun 19, 2019 9.090 9.240 9.070 9.210 11,603,344 +0.14(+1.54%)
Jun 18, 2019 9.150 9.210 9.070 9.070 12,415,052 -0.05(-0.55%)
Jun 17, 2019 9.210 9.230 9.110 9.120 13,308,339 +0.00(+0.00%)
Jun 14, 2019 9.080 9.195 9.070 9.120 10,518,700 +0.03(+0.33%)
Jun 13, 2019 9.050 9.150 9.050 9.090 12,684,572 +0.05(+0.55%)
Jun 12, 2019 9.000 9.100 8.990 9.040 10,747,650 +0.04(+0.44%)
Jun 11, 2019 9.040 9.050 8.980 9.000 9,626,043 +0.04(+0.45%)
Jun 10, 2019 9.040 9.070 8.950 8.960 11,376,145 -0.04(-0.44%)
Jun 07, 2019 9.030 9.070 8.960 9.000 14,103,200 -0.05(-0.55%)
Jun 06, 2019 9.020 9.090 8.950 9.050 18,544,212 +0.06(+0.67%)
Jun 05, 2019 9.210 9.230 8.980 8.990 15,364,951 -0.19(-2.07%)
Jun 04, 2019 9.070 9.200 9.060 9.180 14,941,369 +0.13(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.