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 (%)
Apr 30, 2020 6.829 6.849 6.270 6.341 22,740,798 -0.13(-2.04%)
Apr 29, 2020 6.534 6.615 6.311 6.473 19,568,586 +0.12(+1.92%)
Apr 28, 2020 6.199 6.382 6.047 6.352 18,830,936 +0.31(+5.21%)
Apr 27, 2020 5.997 6.118 5.915 6.037 12,062,374 +0.03(+0.51%)
Apr 24, 2020 5.966 6.037 5.834 6.007 11,933,436 +0.05(+0.85%)
Apr 23, 2020 6.118 6.240 5.946 5.956 13,466,083 -0.16(-2.65%)
Apr 22, 2020 6.341 6.392 5.936 6.118 14,017,640 -0.11(-1.79%)
Apr 21, 2020 5.733 6.291 5.733 6.230 20,512,016 +0.32(+5.50%)
Apr 20, 2020 5.854 6.169 5.783 5.905 17,816,344 -0.20(-3.32%)
Apr 17, 2020 5.986 6.113 5.794 6.108 19,712,774 +0.41(+7.12%)
Apr 16, 2020 5.794 6.007 5.662 5.702 15,625,067 -0.09(-1.58%)
Apr 15, 2020 5.834 5.936 5.611 5.794 16,988,732 -0.27(-4.52%)
Apr 14, 2020 6.392 6.412 5.875 6.068 19,291,748 -0.10(-1.64%)
Apr 13, 2020 6.250 6.281 5.794 6.169 18,561,842 +0.01(+0.16%)
Apr 09, 2020 6.423 6.839 5.915 6.159 47,195,028 +0.32(+5.57%)
Apr 08, 2020 5.662 5.885 5.367 5.834 36,247,068 +1.32(+29.21%)
Apr 07, 2020 4.738 4.962 4.464 4.515 41,966,016 +0.20(+4.71%)
Apr 06, 2020 4.464 4.556 4.211 4.312 24,071,694 +0.23(+5.72%)
Apr 03, 2020 4.627 4.677 3.886 4.079 39,378,140 -0.55(-11.84%)
Apr 02, 2020 4.434 4.951 4.393 4.627 25,417,256 +0.19(+4.35%)
Apr 01, 2020 4.840 4.951 4.393 4.434 27,128,272 -0.71(-13.81%)
Mar 31, 2020 5.733 5.773 5.073 5.144 31,782,380 -0.61(-10.58%)
Mar 30, 2020 5.956 6.037 5.520 5.753 23,455,758 +0.55(+10.53%)
Mar 27, 2020 5.214 5.409 5.078 5.205 37,456,684 -0.18(-3.31%)
Mar 26, 2020 5.434 5.833 5.180 5.383 50,098,136 +0.33(+6.55%)
Mar 25, 2020 4.662 5.460 4.500 5.052 51,281,040 +0.76(+17.82%)
Mar 24, 2020 4.373 4.628 3.991 4.288 43,719,620 +0.25(+6.32%)
Mar 23, 2020 4.874 4.993 3.863 4.033 58,788,936 -0.48(-10.55%)
Mar 20, 2020 4.636 4.972 4.441 4.509 36,316,796 +0.05(+1.14%)
Mar 19, 2020 4.364 4.798 3.974 4.458 51,054,496 -0.06(-1.32%)
Mar 18, 2020 5.315 5.324 2.980 4.517 74,438,296 -1.14(-20.12%)
Mar 17, 2020 5.910 5.969 5.460 5.655 42,880,312 +0.03(+0.60%)
Mar 16, 2020 5.638 6.691 5.256 5.621 45,150,032 -0.24(-4.06%)
Mar 13, 2020 6.156 6.182 5.477 5.859 35,637,616 +0.22(+3.92%)
Mar 12, 2020 5.927 6.063 5.545 5.638 41,912,928 -1.14(-16.79%)
Mar 11, 2020 7.073 7.090 6.683 6.776 32,696,142 -0.45(-6.23%)
Mar 10, 2020 7.421 7.430 7.014 7.226 26,362,298 +0.11(+1.55%)
Mar 09, 2020 7.311 7.362 6.980 7.116 30,600,322 -0.62(-8.01%)
Mar 06, 2020 7.701 7.786 7.375 7.735 28,141,830 -0.24(-2.98%)
Mar 05, 2020 7.982 8.016 7.846 7.973 13,520,034 -0.17(-2.09%)
Mar 04, 2020 8.067 8.228 7.999 8.143 14,291,521 +0.17(+2.13%)
Mar 03, 2020 8.050 8.253 7.837 7.973 29,033,806 -0.04(-0.53%)
Mar 02, 2020 7.642 8.041 7.608 8.016 31,856,538 +0.49(+6.55%)
Feb 28, 2020 7.532 7.651 7.234 7.523 56,639,556 -0.30(-3.80%)
Feb 27, 2020 8.185 8.253 7.820 7.820 38,127,236 -0.49(-5.92%)
Feb 26, 2020 8.304 8.525 8.296 8.313 21,080,520 -0.01(-0.10%)
Feb 25, 2020 8.602 8.661 8.279 8.321 29,624,748 -0.28(-3.26%)
Feb 24, 2020 8.542 8.636 8.364 8.602 20,078,778 -0.18(-2.03%)
Feb 21, 2020 8.890 8.916 8.746 8.780 11,816,513 -0.14(-1.52%)
Feb 20, 2020 8.848 8.916 8.839 8.916 8,756,682 +0.08(+0.86%)
Feb 19, 2020 8.907 8.907 8.839 8.839 13,376,586 -0.06(-0.67%)
Feb 18, 2020 8.831 8.899 8.814 8.899 15,327,778 +0.05(+0.58%)
Feb 14, 2020 8.771 8.865 8.737 8.848 14,139,398 +0.08(+0.87%)
Feb 13, 2020 8.619 8.865 8.559 8.771 29,171,058 +0.24(+2.79%)
Feb 12, 2020 8.466 8.568 8.432 8.534 11,205,070 +0.05(+0.60%)
Feb 11, 2020 8.466 8.483 8.415 8.483 11,041,956 +0.02(+0.20%)
Feb 10, 2020 8.449 8.474 8.423 8.466 9,237,101 -0.01(-0.10%)
Feb 07, 2020 8.491 8.500 8.440 8.474 10,492,078 +0.00(+0.00%)
Feb 06, 2020 8.449 8.517 8.440 8.474 13,772,742 +0.03(+0.40%)
Feb 05, 2020 8.355 8.449 8.330 8.440 10,866,860 +0.09(+1.12%)
Feb 04, 2020 8.381 8.381 8.279 8.347 15,371,248 +0.01(+0.10%)
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.