Annaly Capital Management Inc (NY: NLY )

20.97 +0.15 (+0.72%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.321 8.364 8.270 8.287 12,834,512 -0.03(-0.41%)
Jan 30, 2020 8.253 8.321 8.236 8.321 10,797,350 +0.03(+0.41%)
Jan 29, 2020 8.262 8.304 8.215 8.287 9,083,437 +0.07(+0.83%)
Jan 28, 2020 8.168 8.253 8.152 8.219 8,552,079 +0.07(+0.83%)
Jan 27, 2020 8.109 8.168 8.084 8.152 11,440,284 -0.05(-0.62%)
Jan 24, 2020 8.253 8.270 8.177 8.202 7,237,284 -0.03(-0.41%)
Jan 23, 2020 8.219 8.262 8.215 8.236 10,626,238 +0.01(+0.10%)
Jan 22, 2020 8.287 8.304 8.219 8.228 10,406,911 -0.04(-0.51%)
Jan 21, 2020 8.236 8.296 8.202 8.270 13,817,553 +0.03(+0.41%)
Jan 17, 2020 8.202 8.236 8.168 8.236 13,134,471 +0.04(+0.52%)
Jan 16, 2020 8.177 8.194 8.152 8.194 7,792,616 +0.03(+0.31%)
Jan 15, 2020 8.152 8.211 8.152 8.168 8,330,797 +0.02(+0.21%)
Jan 14, 2020 8.135 8.152 8.118 8.152 8,683,953 +0.03(+0.31%)
Jan 13, 2020 8.118 8.152 8.109 8.126 9,892,412 +0.03(+0.31%)
Jan 10, 2020 8.067 8.118 8.067 8.101 7,843,915 +0.03(+0.42%)
Jan 09, 2020 8.058 8.118 8.041 8.067 13,163,501 +0.04(+0.53%)
Jan 08, 2020 8.084 8.118 8.024 8.024 11,868,844 -0.06(-0.74%)
Jan 07, 2020 8.050 8.092 8.024 8.084 10,509,144 +0.05(+0.63%)
Jan 06, 2020 8.016 8.050 7.999 8.033 9,829,720 +0.03(+0.32%)
Jan 03, 2020 7.990 8.058 7.990 8.007 11,121,085 -0.04(-0.53%)
Jan 02, 2020 8.007 8.050 7.956 8.050 12,471,195 +0.05(+0.64%)
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%)
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.