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 (%)
Dec 31, 2019 7.965 8.033 7.965 7.999 12,714,505 +0.00(+0.00%)
Dec 30, 2019 8.084 8.101 7.965 7.999 15,706,174 +0.57(+7.66%)
Dec 27, 2019 7.445 7.468 7.422 7.430 17,230,078 -0.02(-0.20%)
Dec 26, 2019 7.369 7.445 7.361 7.445 10,803,092 +0.08(+1.03%)
Dec 24, 2019 7.293 7.369 7.274 7.369 7,137,272 +0.08(+1.04%)
Dec 23, 2019 7.277 7.293 7.255 7.293 11,203,915 +0.03(+0.42%)
Dec 20, 2019 7.285 7.308 7.262 7.262 23,900,176 +0.00(+0.00%)
Dec 19, 2019 7.247 7.346 7.247 7.262 20,543,074 +0.01(+0.11%)
Dec 18, 2019 7.277 7.293 7.247 7.255 15,000,096 -0.02(-0.31%)
Dec 17, 2019 7.209 7.315 7.194 7.277 20,147,184 +0.08(+1.17%)
Dec 16, 2019 7.239 7.255 7.186 7.194 17,584,372 -0.04(-0.53%)
Dec 13, 2019 7.140 7.232 7.133 7.232 11,254,444 +0.11(+1.50%)
Dec 12, 2019 7.133 7.178 7.125 7.125 11,986,861 -0.02(-0.32%)
Dec 11, 2019 7.133 7.163 7.117 7.148 9,596,010 +0.00(+0.00%)
Dec 10, 2019 7.186 7.194 7.125 7.148 11,468,741 -0.04(-0.53%)
Dec 09, 2019 7.186 7.194 7.163 7.186 9,389,049 +0.02(+0.32%)
Dec 06, 2019 7.140 7.190 7.110 7.163 9,114,759 +0.04(+0.53%)
Dec 05, 2019 7.140 7.140 7.072 7.125 10,071,502 -0.01(-0.11%)
Dec 04, 2019 7.110 7.163 7.102 7.133 12,599,127 +0.02(+0.32%)
Dec 03, 2019 7.072 7.133 7.056 7.110 14,678,079 +0.00(+0.00%)
Dec 02, 2019 7.125 7.163 7.087 7.110 12,492,451 +0.00(+0.00%)
Nov 29, 2019 7.079 7.125 7.049 7.110 6,254,102 +0.04(+0.54%)
Nov 27, 2019 7.079 7.087 7.026 7.072 11,321,765 +0.02(+0.22%)
Nov 26, 2019 7.041 7.056 6.980 7.056 18,053,174 +0.01(+0.11%)
Nov 25, 2019 6.995 7.064 6.950 7.049 17,314,156 +0.04(+0.54%)
Nov 22, 2019 6.965 7.045 6.934 7.011 14,501,699 +0.05(+0.77%)
Nov 21, 2019 6.980 6.988 6.904 6.957 13,569,398 -0.06(-0.87%)
Nov 20, 2019 7.011 7.026 6.973 7.018 15,477,706 +0.02(+0.33%)
Nov 19, 2019 7.011 7.034 6.973 6.995 13,969,501 -0.02(-0.33%)
Nov 18, 2019 6.942 7.041 6.919 7.018 16,521,135 +0.08(+1.10%)
Nov 15, 2019 6.934 6.980 6.919 6.942 12,310,705 +0.00(+0.00%)
Nov 14, 2019 6.912 6.950 6.896 6.942 9,612,521 +0.03(+0.44%)
Nov 13, 2019 6.942 6.957 6.904 6.912 12,384,877 -0.04(-0.55%)
Nov 12, 2019 6.934 6.973 6.896 6.950 10,355,098 +0.01(+0.11%)
Nov 11, 2019 6.919 6.965 6.919 6.942 11,907,718 -0.01(-0.11%)
Nov 08, 2019 6.919 6.957 6.912 6.950 10,805,773 +0.03(+0.44%)
Nov 07, 2019 6.896 6.934 6.881 6.919 14,510,660 +0.03(+0.44%)
Nov 06, 2019 6.813 6.889 6.782 6.889 15,112,203 +0.05(+0.78%)
Nov 05, 2019 6.912 6.919 6.820 6.835 23,295,968 -0.07(-0.99%)
Nov 04, 2019 6.942 6.980 6.889 6.904 13,773,701 -0.03(-0.44%)
Nov 01, 2019 6.843 6.973 6.835 6.934 18,689,212 +0.09(+1.34%)
Oct 31, 2019 6.805 6.881 6.675 6.843 30,661,016 +0.05(+0.67%)
Oct 30, 2019 6.797 6.820 6.744 6.797 8,332,874 -0.02(-0.22%)
Oct 29, 2019 6.744 6.835 6.744 6.813 12,808,088 +0.04(+0.56%)
Oct 28, 2019 6.713 6.790 6.702 6.774 23,046,964 +0.08(+1.14%)
Oct 25, 2019 6.752 6.774 6.683 6.698 23,128,814 -0.05(-0.68%)
Oct 24, 2019 6.828 6.828 6.713 6.744 21,141,784 -0.08(-1.23%)
Oct 23, 2019 6.782 6.828 6.759 6.828 8,128,218 +0.05(+0.79%)
Oct 22, 2019 6.782 6.828 6.725 6.774 20,493,608 -0.05(-0.67%)
Oct 21, 2019 6.706 6.820 6.691 6.820 16,266,639 +0.13(+1.94%)
Oct 18, 2019 6.599 6.729 6.599 6.691 30,281,570 +0.09(+1.39%)
Oct 17, 2019 6.607 6.652 6.588 6.599 16,555,811 +0.01(+0.12%)
Oct 16, 2019 6.592 6.622 6.569 6.592 10,714,477 +0.00(+0.00%)
Oct 15, 2019 6.637 6.698 6.576 6.592 12,793,808 -0.02(-0.23%)
Oct 14, 2019 6.622 6.630 6.562 6.607 6,967,996 -0.03(-0.46%)
Oct 11, 2019 6.630 6.675 6.607 6.637 11,984,339 +0.02(+0.23%)
Oct 10, 2019 6.584 6.652 6.569 6.622 9,368,694 +0.03(+0.46%)
Oct 09, 2019 6.561 6.614 6.538 6.592 14,415,385 +0.06(+0.93%)
Oct 08, 2019 6.607 6.614 6.523 6.531 12,504,376 -0.06(-0.92%)
Oct 07, 2019 6.599 6.668 6.584 6.592 12,302,918 -0.01(-0.12%)
Oct 04, 2019 6.599 6.630 6.561 6.599 12,043,523 +0.00(+0.00%)
Oct 03, 2019 6.538 6.622 6.515 6.599 14,187,366 +0.09(+1.41%)
Oct 02, 2019 6.538 6.584 6.432 6.508 30,659,556 -0.04(-0.58%)
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.