FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
8.800 USD  -0.150 (-1.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.05 10.07 9.980 9.990 17,362,400 -0.07(-0.70%)
Mar 28, 2019 10.01 10.07 9.980 10.06 31,130,244 -0.18(-1.76%)
Mar 27, 2019 10.30 10.31 10.23 10.24 24,734,448 -0.02(-0.19%)
Mar 26, 2019 10.27 10.30 10.24 10.26 15,710,459 +0.01(+0.10%)
Mar 25, 2019 10.28 10.30 10.23 10.25 13,371,973 +0.00(+0.00%)
Mar 22, 2019 10.36 10.36 10.24 10.25 14,554,100 -0.08(-0.77%)
Mar 21, 2019 10.30 10.41 10.27 10.33 16,028,587 +0.06(+0.58%)
Mar 20, 2019 10.31 10.32 10.25 10.27 14,022,416 -0.03(-0.29%)
Mar 19, 2019 10.37 10.38 10.28 10.30 17,616,778 -0.06(-0.58%)
Mar 18, 2019 10.33 10.37 10.32 10.36 10,297,891 +0.04(+0.39%)
Mar 15, 2019 10.32 10.35 10.29 10.32 15,188,000 +0.01(+0.10%)
Mar 14, 2019 10.32 10.35 10.26 10.31 11,866,429 -0.03(-0.29%)
Mar 13, 2019 10.29 10.37 10.27 10.34 10,768,298 +0.08(+0.78%)
Mar 12, 2019 10.30 10.32 10.25 10.26 12,182,680 -0.04(-0.39%)
Mar 11, 2019 10.18 10.32 10.18 10.30 12,520,781 +0.14(+1.38%)
Mar 08, 2019 10.09 10.18 10.09 10.16 11,765,300 +0.06(+0.59%)
Mar 07, 2019 10.10 10.12 10.07 10.10 11,894,970 +0.00(+0.00%)
Mar 06, 2019 10.10 10.13 10.06 10.10 15,282,441 +0.00(+0.00%)
Mar 05, 2019 10.11 10.15 10.06 10.10 13,652,900 +0.00(+0.00%)
Mar 04, 2019 10.06 10.12 10.02 10.10 11,246,645 +0.04(+0.40%)
Mar 01, 2019 10.11 10.12 10.03 10.06 11,748,300 -0.07(-0.69%)
Feb 28, 2019 10.08 10.14 10.05 10.13 16,507,194 +0.06(+0.60%)
Feb 27, 2019 10.10 10.10 10.02 10.07 11,291,487 -0.02(-0.20%)
Feb 26, 2019 10.11 10.13 10.07 10.09 11,083,940 +0.00(+0.00%)
Feb 25, 2019 10.15 10.17 10.07 10.09 10,670,805 -0.05(-0.49%)
Feb 22, 2019 10.08 10.18 10.05 10.14 13,764,400 +0.09(+0.90%)
Feb 21, 2019 10.09 10.10 10.03 10.05 19,173,341 -0.06(-0.59%)
Feb 20, 2019 10.19 10.19 10.07 10.11 12,343,205 -0.07(-0.69%)
Feb 19, 2019 10.20 10.22 10.15 10.18 10,713,611 -0.01(-0.10%)
Feb 15, 2019 10.27 10.31 10.19 10.19 16,099,800 -0.07(-0.68%)
Feb 14, 2019 10.30 10.36 10.25 10.26 16,280,689 -0.12(-1.16%)
Feb 13, 2019 10.45 10.45 10.34 10.38 11,714,264 -0.07(-0.67%)
Feb 12, 2019 10.45 10.51 10.44 10.45 17,395,200 -0.02(-0.19%)
Feb 11, 2019 10.41 10.47 10.38 10.47 11,730,989 +0.05(+0.48%)
Feb 08, 2019 10.40 10.42 10.34 10.42 9,158,200 -0.01(-0.10%)
Feb 07, 2019 10.39 10.43 10.33 10.43 10,970,554 +0.04(+0.38%)
Feb 06, 2019 10.42 10.42 10.35 10.39 12,004,082 -0.05(-0.48%)
Feb 05, 2019 10.40 10.44 10.35 10.44 11,471,240 +0.04(+0.38%)
Feb 04, 2019 10.40 10.41 10.29 10.40 14,782,813 +0.00(+0.00%)
Feb 01, 2019 10.44 10.48 10.35 10.40 15,498,500 -0.04(-0.38%)
Jan 31, 2019 10.43 10.44 10.33 10.44 17,241,255 +0.01(+0.10%)
Jan 30, 2019 10.40 10.45 10.37 10.43 13,508,887 +0.03(+0.29%)
Jan 29, 2019 10.33 10.40 10.31 10.40 13,780,622 +0.07(+0.68%)
Jan 28, 2019 10.32 10.35 10.28 10.33 13,531,653 +0.02(+0.19%)
Jan 25, 2019 10.34 10.36 10.26 10.31 12,434,200 -0.01(-0.10%)
Jan 24, 2019 10.30 10.33 10.26 10.32 11,348,209 +0.01(+0.10%)
Jan 23, 2019 10.25 10.31 10.24 10.31 17,639,773 +0.06(+0.59%)
Jan 22, 2019 10.23 10.25 10.16 10.25 10,289,342 +0.02(+0.20%)
Jan 18, 2019 10.19 10.25 10.19 10.23 15,841,200 +0.04(+0.39%)
Jan 17, 2019 10.18 10.20 10.13 10.19 9,322,261 +0.01(+0.10%)
Jan 16, 2019 10.14 10.19 10.10 10.18 12,162,245 +0.09(+0.89%)
Jan 15, 2019 10.06 10.10 10.04 10.09 19,823,544 +0.05(+0.50%)
Jan 14, 2019 9.980 10.07 9.950 10.04 24,211,809 +0.10(+1.01%)
Jan 11, 2019 9.800 9.960 9.780 9.940 24,217,300 +0.17(+1.74%)
Jan 10, 2019 9.850 9.860 9.760 9.770 37,624,081 -0.07(-0.71%)
Jan 09, 2019 9.860 9.880 9.810 9.840 25,894,526 +0.04(+0.41%)
Jan 08, 2019 9.780 9.850 9.750 9.800 113,988,187 -0.24(-2.39%)
Jan 07, 2019 10.03 10.18 9.990 10.04 11,873,367 +0.02(+0.20%)
Jan 04, 2019 10.05 10.10 9.990 10.02 10,613,700 +0.01(+0.10%)
Jan 03, 2019 9.900 10.06 9.900 10.01 13,888,770 +0.12(+1.21%)
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.