Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.376 5.408 5.360 5.402 30,952,088 +0.03(+0.60%)
Feb 27, 2019 5.386 5.386 5.344 5.370 21,172,290 -0.01(-0.20%)
Feb 26, 2019 5.392 5.402 5.370 5.381 20,783,126 +0.00(+0.00%)
Feb 25, 2019 5.413 5.424 5.370 5.381 20,008,470 -0.03(-0.49%)
Feb 22, 2019 5.376 5.429 5.360 5.408 25,809,166 +0.05(+0.90%)
Feb 21, 2019 5.381 5.386 5.349 5.360 35,951,288 -0.03(-0.59%)
Feb 20, 2019 5.434 5.434 5.370 5.392 23,144,330 -0.04(-0.69%)
Feb 19, 2019 5.440 5.450 5.413 5.429 20,088,734 -0.01(-0.10%)
Feb 15, 2019 5.477 5.498 5.434 5.434 30,188,196 -0.04(-0.68%)
Feb 14, 2019 5.493 5.525 5.466 5.472 30,527,376 -0.06(-1.16%)
Feb 13, 2019 5.573 5.573 5.514 5.536 21,965,024 -0.04(-0.67%)
Feb 12, 2019 5.573 5.605 5.568 5.573 32,617,158 -0.01(-0.19%)
Feb 11, 2019 5.552 5.584 5.536 5.584 21,996,384 +0.03(+0.48%)
Feb 08, 2019 5.546 5.557 5.514 5.557 17,172,234 -0.01(-0.10%)
Feb 07, 2019 5.541 5.562 5.509 5.562 20,570,518 +0.02(+0.38%)
Feb 06, 2019 5.557 5.557 5.520 5.541 22,508,452 -0.03(-0.48%)
Feb 05, 2019 5.546 5.568 5.520 5.568 21,509,338 +0.02(+0.38%)
Feb 04, 2019 5.546 5.552 5.488 5.546 27,718,758 +0.00(+0.00%)
Feb 01, 2019 5.568 5.589 5.520 5.546 29,060,718 -0.02(-0.38%)
Jan 31, 2019 5.562 5.568 5.509 5.568 32,328,502 +0.01(+0.10%)
Jan 30, 2019 5.546 5.573 5.530 5.562 25,330,062 +0.02(+0.29%)
Jan 29, 2019 5.509 5.546 5.498 5.546 25,839,584 +0.04(+0.68%)
Jan 28, 2019 5.504 5.520 5.482 5.509 25,372,750 +0.01(+0.19%)
Jan 25, 2019 5.514 5.525 5.472 5.498 23,314,952 -0.01(-0.10%)
Jan 24, 2019 5.493 5.509 5.472 5.504 21,278,646 +0.01(+0.10%)
Jan 23, 2019 5.466 5.498 5.461 5.498 33,075,746 +0.03(+0.59%)
Jan 22, 2019 5.456 5.466 5.421 5.466 19,293,200 +0.01(+0.20%)
Jan 18, 2019 5.434 5.466 5.432 5.456 29,703,304 +0.02(+0.39%)
Jan 17, 2019 5.429 5.440 5.402 5.434 17,479,860 +0.01(+0.10%)
Jan 16, 2019 5.408 5.434 5.386 5.429 22,805,018 +0.05(+0.89%)
Jan 15, 2019 5.365 5.386 5.354 5.381 37,170,464 +0.03(+0.50%)
Jan 14, 2019 5.322 5.370 5.306 5.354 45,398,752 +0.05(+1.01%)
Jan 11, 2019 5.226 5.312 5.216 5.301 45,409,048 +0.09(+1.74%)
Jan 10, 2019 5.253 5.258 5.205 5.210 70,547,656 -0.04(-0.71%)
Jan 09, 2019 5.258 5.269 5.232 5.248 48,553,960 +0.02(+0.41%)
Jan 08, 2019 5.216 5.253 5.200 5.226 213,735,424 -0.13(-2.39%)
Jan 07, 2019 5.349 5.429 5.328 5.354 22,263,354 +0.01(+0.20%)
Jan 04, 2019 5.360 5.386 5.328 5.344 19,901,394 +0.01(+0.10%)
Jan 03, 2019 5.280 5.365 5.280 5.338 26,042,368 +0.06(+1.21%)
Jan 02, 2019 5.221 5.290 5.184 5.274 22,793,762 +0.04(+0.71%)
Dec 31, 2018 5.253 5.274 5.178 5.237 26,603,820 -0.03(-0.51%)
Dec 28, 2018 5.285 5.285 5.237 5.264 27,677,858 +0.48(+10.03%)
Dec 27, 2018 4.699 4.784 4.596 4.784 35,458,644 +0.06(+1.29%)
Dec 26, 2018 4.586 4.723 4.586 4.723 32,479,644 +0.16(+3.40%)
Dec 24, 2018 4.647 4.666 4.502 4.567 25,294,308 -0.08(-1.82%)
Dec 21, 2018 4.657 4.713 4.633 4.652 39,819,388 -0.00(-0.10%)
Dec 20, 2018 4.765 4.765 4.600 4.657 43,613,432 -0.09(-1.98%)
Dec 19, 2018 4.751 4.793 4.732 4.751 33,259,912 +0.01(+0.30%)
Dec 18, 2018 4.709 4.770 4.704 4.737 28,889,274 +0.05(+1.10%)
Dec 17, 2018 4.807 4.831 4.680 4.685 34,511,340 -0.12(-2.54%)
Dec 14, 2018 4.765 4.812 4.756 4.807 40,721,412 +0.06(+1.29%)
Dec 13, 2018 4.713 4.751 4.704 4.746 39,506,392 +0.04(+0.80%)
Dec 12, 2018 4.770 4.770 4.704 4.709 23,882,032 -0.04(-0.89%)
Dec 11, 2018 4.779 4.817 4.746 4.751 20,342,438 -0.02(-0.39%)
Dec 10, 2018 4.779 4.789 4.742 4.770 22,171,730 -0.01(-0.20%)
Dec 07, 2018 4.756 4.779 4.742 4.779 21,936,432 +0.03(+0.59%)
Dec 06, 2018 4.723 4.760 4.694 4.751 31,014,044 +0.03(+0.70%)
Dec 04, 2018 4.760 4.779 4.713 4.718 28,736,372 -0.05(-0.99%)
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.