Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.746 8.746 8.605 8.617 10,042,534 -0.13(-1.47%)
Aug 28, 2020 8.723 8.793 8.676 8.746 5,158,951 +0.07(+0.81%)
Aug 27, 2020 8.605 8.734 8.582 8.676 8,239,651 +0.09(+1.09%)
Aug 26, 2020 8.746 8.758 8.582 8.582 7,086,467 -0.16(-1.88%)
Aug 25, 2020 8.793 8.852 8.617 8.746 6,793,043 -0.02(-0.27%)
Aug 24, 2020 8.605 8.793 8.547 8.769 7,940,803 +0.21(+2.47%)
Aug 21, 2020 8.629 8.664 8.558 8.558 6,623,481 -0.04(-0.41%)
Aug 20, 2020 8.652 8.687 8.582 8.594 8,066,713 -0.09(-1.08%)
Aug 19, 2020 8.676 8.781 8.641 8.687 6,219,167 +0.01(+0.14%)
Aug 18, 2020 8.711 8.758 8.652 8.676 7,479,058 -0.01(-0.14%)
Aug 17, 2020 8.805 8.828 8.676 8.687 7,382,724 -0.12(-1.33%)
Aug 14, 2020 8.758 8.898 8.676 8.805 6,882,525 +0.06(+0.67%)
Aug 13, 2020 8.793 8.951 8.723 8.746 6,228,465 -0.06(-0.67%)
Aug 12, 2020 8.945 8.969 8.723 8.805 7,781,165 -0.08(-0.92%)
Aug 11, 2020 8.992 9.051 8.852 8.887 10,535,036 +0.02(+0.26%)
Aug 10, 2020 8.699 8.910 8.664 8.863 8,342,961 +0.21(+2.44%)
Aug 07, 2020 8.582 8.664 8.523 8.652 8,851,836 +0.08(+0.96%)
Aug 06, 2020 8.699 8.758 8.570 8.570 5,949,085 -0.14(-1.61%)
Aug 05, 2020 8.641 8.734 8.617 8.711 6,802,196 +0.13(+1.50%)
Aug 04, 2020 8.793 8.828 8.558 8.582 12,612,183 -0.20(-2.27%)
Aug 03, 2020 8.723 8.875 8.629 8.781 11,863,936 +0.09(+1.08%)
Jul 31, 2020 8.898 8.945 8.664 8.687 15,392,154 -0.08(-0.94%)
Jul 30, 2020 8.793 8.852 8.682 8.769 10,774,950 +0.06(+0.67%)
Jul 29, 2020 8.617 8.746 8.558 8.711 9,528,739 +0.15(+1.78%)
Jul 28, 2020 8.570 8.676 8.523 8.558 13,101,727 +0.04(+0.41%)
Jul 27, 2020 8.418 8.535 8.418 8.523 7,805,252 +0.14(+1.68%)
Jul 24, 2020 8.523 8.594 8.336 8.383 9,681,253 -0.02(-0.28%)
Jul 23, 2020 8.476 8.558 8.383 8.406 9,843,237 -0.07(-0.83%)
Jul 22, 2020 8.383 8.594 8.371 8.476 9,273,959 +0.06(+0.70%)
Jul 21, 2020 8.371 8.441 8.277 8.418 9,411,350 +0.15(+1.84%)
Jul 20, 2020 8.183 8.371 8.172 8.265 12,499,096 +0.04(+0.43%)
Jul 17, 2020 8.207 8.301 8.160 8.230 14,306,849 +0.04(+0.43%)
Jul 16, 2020 8.160 8.383 8.125 8.195 10,097,560 -0.04(-0.43%)
Jul 15, 2020 8.007 8.254 7.996 8.230 11,331,179 +0.30(+3.85%)
Jul 14, 2020 7.738 8.031 7.708 7.925 14,405,224 +0.13(+1.65%)
Jul 13, 2020 7.691 7.878 7.679 7.796 14,906,938 +0.01(+0.15%)
Jul 10, 2020 7.538 7.785 7.480 7.785 19,177,842 +0.21(+2.79%)
Jul 09, 2020 7.703 7.714 7.538 7.574 13,121,788 -0.15(-1.97%)
Jul 08, 2020 7.609 7.750 7.562 7.726 11,929,692 +0.15(+2.01%)
Jul 07, 2020 7.515 7.691 7.515 7.574 18,563,014 +0.04(+0.47%)
Jul 06, 2020 7.515 7.585 7.410 7.538 12,673,694 +0.15(+2.06%)
Jul 02, 2020 7.621 7.656 7.374 7.386 14,402,551 -0.12(-1.56%)
Jul 01, 2020 7.632 7.843 7.456 7.503 20,272,342 -0.19(-2.44%)
Jun 30, 2020 7.621 7.714 7.550 7.691 19,305,796 +0.02(+0.31%)
Jun 29, 2020 7.480 7.691 7.339 7.667 12,460,721 +1.03(+15.55%)
Jun 26, 2020 6.798 6.823 6.605 6.636 21,748,872 -0.19(-2.82%)
Jun 25, 2020 6.595 6.910 6.575 6.829 21,513,558 +0.12(+1.82%)
Jun 24, 2020 6.849 6.900 6.514 6.707 20,418,446 -0.23(-3.36%)
Jun 23, 2020 6.910 6.950 6.849 6.940 14,182,028 +0.11(+1.63%)
Jun 22, 2020 6.839 6.849 6.686 6.829 15,242,825 +0.04(+0.60%)
Jun 19, 2020 7.163 7.184 6.773 6.788 37,187,900 -0.27(-3.88%)
Jun 18, 2020 7.021 7.184 7.011 7.062 10,781,421 -0.03(-0.43%)
Jun 17, 2020 7.143 7.184 7.021 7.092 12,360,744 -0.06(-0.85%)
Jun 16, 2020 7.316 7.346 6.991 7.153 24,067,200 +0.09(+1.29%)
Jun 15, 2020 6.788 7.153 6.717 7.062 25,636,744 -0.01(-0.14%)
Jun 12, 2020 6.960 7.087 6.737 7.072 21,900,456 +0.42(+6.25%)
Jun 11, 2020 6.808 6.849 6.524 6.656 29,089,284 -0.19(-2.81%)
Jun 10, 2020 7.204 7.204 6.697 6.849 29,549,388 -0.33(-4.66%)
Jun 09, 2020 7.255 7.356 7.123 7.184 20,235,976 -0.23(-3.15%)
Jun 08, 2020 7.153 7.427 7.113 7.417 23,034,646 +0.50(+7.18%)
Jun 05, 2020 7.163 7.407 6.879 6.920 27,369,604 +0.14(+2.10%)
Jun 04, 2020 6.605 6.889 6.544 6.778 27,770,350 +0.16(+2.45%)
Jun 03, 2020 6.423 6.686 6.423 6.615 27,288,326 +0.28(+4.49%)
Jun 02, 2020 6.433 6.514 6.321 6.331 20,096,106 -0.04(-0.64%)
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.