FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
6.640 USD  +0.180 (+2.79%)
Official Closing Price  /  Updated: 7:55 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.870 9.010 8.520 8.860 48,093,600 -0.35(-3.80%)
Feb 27, 2020 9.640 9.720 9.210 9.210 32,374,478 -0.58(-5.92%)
Feb 26, 2020 9.780 10.04 9.770 9.790 17,899,824 -0.01(-0.10%)
Feb 25, 2020 10.13 10.20 9.750 9.800 25,154,872 -0.33(-3.26%)
Feb 24, 2020 10.06 10.17 9.850 10.13 17,049,228 -0.21(-2.03%)
Feb 21, 2020 10.47 10.50 10.30 10.34 10,033,600 -0.16(-1.52%)
Feb 20, 2020 10.42 10.50 10.41 10.50 7,435,446 +0.09(+0.86%)
Feb 19, 2020 10.49 10.49 10.41 10.41 11,358,284 -0.07(-0.67%)
Feb 18, 2020 10.40 10.48 10.38 10.48 13,015,074 +0.06(+0.58%)
Feb 14, 2020 10.33 10.44 10.29 10.42 12,006,000 +0.09(+0.87%)
Feb 13, 2020 10.15 10.44 10.08 10.33 24,769,635 +0.28(+2.79%)
Feb 12, 2020 9.970 10.09 9.930 10.05 9,514,413 +0.06(+0.60%)
Feb 11, 2020 9.970 9.990 9.910 9.990 9,375,910 +0.02(+0.20%)
Feb 10, 2020 9.950 9.980 9.920 9.970 7,843,378 -0.01(-0.10%)
Feb 07, 2020 10.00 10.01 9.940 9.980 8,909,000 +0.00(+0.00%)
Feb 06, 2020 9.950 10.03 9.940 9.980 11,694,667 +0.04(+0.40%)
Feb 05, 2020 9.840 9.950 9.810 9.940 9,227,233 +0.11(+1.12%)
Feb 04, 2020 9.870 9.870 9.750 9.830 13,051,985 +0.01(+0.10%)
Feb 03, 2020 9.760 9.910 9.760 9.820 10,799,388 +0.06(+0.61%)
Jan 31, 2020 9.800 9.850 9.740 9.760 10,898,000 -0.04(-0.41%)
Jan 30, 2020 9.720 9.800 9.700 9.800 9,168,211 +0.04(+0.41%)
Jan 29, 2020 9.730 9.780 9.675 9.760 7,712,899 +0.08(+0.83%)
Jan 28, 2020 9.620 9.720 9.600 9.680 7,261,714 +0.08(+0.83%)
Jan 27, 2020 9.550 9.620 9.520 9.600 9,714,137 -0.06(-0.62%)
Jan 24, 2020 9.720 9.740 9.630 9.660 6,145,300 -0.04(-0.41%)
Jan 23, 2020 9.680 9.730 9.675 9.700 9,022,917 +0.01(+0.10%)
Jan 22, 2020 9.760 9.780 9.680 9.690 8,836,683 -0.05(-0.51%)
Jan 21, 2020 9.700 9.770 9.660 9.740 11,732,716 +0.04(+0.41%)
Jan 17, 2020 9.660 9.700 9.620 9.700 11,152,700 +0.05(+0.52%)
Jan 16, 2020 9.630 9.650 9.600 9.650 6,616,841 +0.03(+0.31%)
Jan 15, 2020 9.600 9.670 9.600 9.620 7,073,820 +0.02(+0.21%)
Jan 14, 2020 9.580 9.600 9.560 9.600 7,373,690 +0.03(+0.31%)
Jan 13, 2020 9.560 9.600 9.550 9.570 8,399,813 +0.03(+0.31%)
Jan 10, 2020 9.500 9.560 9.500 9.540 6,660,400 +0.04(+0.42%)
Jan 09, 2020 9.490 9.560 9.470 9.500 11,177,350 +0.05(+0.53%)
Jan 08, 2020 9.520 9.560 9.450 9.450 10,078,035 -0.07(-0.74%)
Jan 07, 2020 9.480 9.530 9.450 9.520 8,923,491 +0.06(+0.63%)
Jan 06, 2020 9.440 9.480 9.420 9.460 8,346,580 +0.03(+0.32%)
Jan 03, 2020 9.410 9.490 9.410 9.430 9,443,100 -0.05(-0.53%)
Jan 02, 2020 9.430 9.480 9.370 9.480 10,589,501 +0.06(+0.64%)
Dec 31, 2019 9.380 9.460 9.380 9.420 10,796,100 +0.00(+0.00%)
Dec 30, 2019 9.520 9.540 9.380 9.420 13,336,376 -0.33(-3.38%)
Dec 27, 2019 9.770 9.800 9.740 9.750 13,129,800 -0.02(-0.20%)
Dec 26, 2019 9.670 9.770 9.660 9.770 8,232,257 +0.10(+1.03%)
Dec 24, 2019 9.570 9.670 9.545 9.670 5,438,800 +0.10(+1.04%)
Dec 23, 2019 9.550 9.570 9.520 9.570 8,537,695 +0.04(+0.42%)
Dec 20, 2019 9.560 9.590 9.530 9.530 18,212,600 +0.00(+0.00%)
Dec 19, 2019 9.510 9.640 9.510 9.530 15,654,394 +0.01(+0.11%)
Dec 18, 2019 9.550 9.570 9.510 9.520 11,430,491 -0.03(-0.31%)
Dec 17, 2019 9.460 9.600 9.440 9.550 15,352,716 +0.11(+1.17%)
Dec 16, 2019 9.500 9.520 9.430 9.440 13,399,781 -0.05(-0.53%)
Dec 13, 2019 9.370 9.490 9.360 9.490 8,576,200 +0.14(+1.50%)
Dec 12, 2019 9.360 9.420 9.350 9.350 9,134,322 -0.03(-0.32%)
Dec 11, 2019 9.360 9.400 9.340 9.380 7,312,427 +0.00(+0.00%)
Dec 10, 2019 9.430 9.440 9.350 9.380 8,739,500 -0.05(-0.53%)
Dec 09, 2019 9.430 9.440 9.400 9.430 7,154,717 +0.03(+0.32%)
Dec 06, 2019 9.370 9.435 9.330 9.400 6,945,700 +0.05(+0.53%)
Dec 05, 2019 9.370 9.370 9.280 9.350 7,674,765 -0.01(-0.11%)
Dec 04, 2019 9.330 9.400 9.320 9.360 9,600,886 +0.03(+0.32%)
Dec 03, 2019 9.280 9.360 9.260 9.330 11,185,105 +0.00(+0.00%)
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.