Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.35 12.40 11.99 12.05 16,545,910 -0.31(-2.52%)
Jan 28, 2021 12.21 12.38 12.18 12.36 9,502,031 +0.18(+1.46%)
Jan 27, 2021 12.47 12.50 12.17 12.18 11,401,564 -0.33(-2.61%)
Jan 26, 2021 12.54 12.64 12.44 12.51 8,679,943 +0.03(+0.24%)
Jan 25, 2021 12.41 12.54 12.32 12.48 7,779,054 +0.07(+0.60%)
Jan 22, 2021 12.38 12.44 12.29 12.41 7,092,721 +0.00(+0.00%)
Jan 21, 2021 12.32 12.51 12.26 12.41 8,560,120 +0.12(+0.97%)
Jan 20, 2021 12.24 12.38 12.20 12.29 8,313,199 +0.07(+0.61%)
Jan 19, 2021 12.32 12.35 12.20 12.21 8,380,786 -0.09(-0.72%)
Jan 15, 2021 12.30 12.32 12.18 12.30 6,880,394 -0.03(-0.24%)
Jan 14, 2021 12.26 12.35 12.14 12.33 7,735,190 +0.15(+1.22%)
Jan 13, 2021 12.18 12.29 12.18 12.18 4,948,872 -0.01(-0.12%)
Jan 12, 2021 12.18 12.23 12.12 12.20 6,332,295 +0.06(+0.49%)
Jan 11, 2021 12.24 12.39 12.14 12.14 6,286,203 -0.16(-1.33%)
Jan 08, 2021 12.20 12.30 12.10 12.30 7,686,510 +0.10(+0.85%)
Jan 07, 2021 12.27 12.35 12.20 12.20 8,291,139 +0.00(+0.00%)
Jan 06, 2021 12.18 12.39 12.17 12.20 10,310,523 +0.03(+0.24%)
Jan 05, 2021 12.23 12.35 12.14 12.17 9,332,795 -0.04(-0.37%)
Jan 04, 2021 12.58 12.58 12.09 12.21 14,894,670 -0.33(-2.60%)
Dec 31, 2020 12.54 12.54 12.54 9,495,933 +0.13(+1.08%)
Dec 30, 2020 12.29 12.48 12.20 12.41 9,495,933 +1.16(+10.29%)
Dec 29, 2020 11.41 11.47 11.24 11.25 12,585,218 -0.13(-1.17%)
Dec 28, 2020 11.33 11.49 11.32 11.38 14,482,965 +0.16(+1.42%)
Dec 24, 2020 11.30 11.34 11.17 11.22 4,069,908 -0.04(-0.35%)
Dec 23, 2020 11.12 11.36 11.09 11.26 7,198,032 +0.19(+1.68%)
Dec 22, 2020 11.16 11.16 11.04 11.08 7,414,976 -0.01(-0.12%)
Dec 21, 2020 11.10 11.13 10.97 11.09 9,858,537 -0.08(-0.71%)
Dec 18, 2020 11.30 11.36 11.09 11.17 15,171,834 -0.01(-0.12%)
Dec 17, 2020 11.16 11.24 11.13 11.18 7,449,298 +0.05(+0.48%)
Dec 16, 2020 11.17 11.18 11.04 11.13 7,485,251 -0.03(-0.24%)
Dec 15, 2020 11.04 11.16 11.00 11.16 7,178,824 +0.20(+1.82%)
Dec 14, 2020 11.09 11.10 10.93 10.96 8,680,083 +0.00(+0.00%)
Dec 11, 2020 10.93 11.01 10.90 10.96 7,993,239 +0.03(+0.24%)
Dec 10, 2020 10.97 11.00 10.84 10.93 8,794,738 -0.11(-0.96%)
Dec 09, 2020 11.14 11.18 10.93 11.04 7,811,885 -0.03(-0.24%)
Dec 08, 2020 10.97 11.14 10.96 11.06 7,805,590 +0.07(+0.60%)
Dec 07, 2020 11.13 11.16 10.93 11.00 6,983,085 -0.12(-1.08%)
Dec 04, 2020 10.97 11.12 10.94 11.12 8,698,230 +0.23(+2.08%)
Dec 03, 2020 10.81 11.01 10.77 10.89 8,753,356 +0.12(+1.11%)
Dec 02, 2020 10.74 10.85 10.68 10.77 7,997,574 +0.05(+0.50%)
Dec 01, 2020 10.74 10.96 10.68 10.72 9,221,634 +0.08(+0.75%)
Nov 30, 2020 10.88 10.90 10.60 10.64 15,939,212 -0.21(-1.96%)
Nov 27, 2020 10.88 10.93 10.74 10.85 4,304,404 +0.00(+0.00%)
Nov 25, 2020 10.89 10.91 10.69 10.85 9,291,464 -0.05(-0.49%)
Nov 24, 2020 10.88 11.00 10.77 10.90 11,816,484 +0.24(+2.24%)
Nov 23, 2020 10.57 10.73 10.52 10.66 7,902,021 +0.17(+1.65%)
Nov 20, 2020 10.45 10.58 10.38 10.49 7,941,571 +0.07(+0.64%)
Nov 19, 2020 10.57 10.60 10.32 10.42 7,688,299 -0.17(-1.63%)
Nov 18, 2020 10.58 10.84 10.56 10.60 15,179,782 +0.11(+1.01%)
Nov 17, 2020 10.23 10.53 10.17 10.49 9,793,938 +0.20(+1.94%)
Nov 16, 2020 10.21 10.36 10.12 10.29 8,957,018 +0.23(+2.25%)
Nov 13, 2020 9.853 10.13 9.853 10.07 10,791,621 +0.24(+2.44%)
Nov 12, 2020 9.813 9.906 9.720 9.826 10,177,460 -0.01(-0.14%)
Nov 11, 2020 10.15 10.15 9.786 9.839 9,961,305 -0.28(-2.76%)
Nov 10, 2020 9.733 10.15 9.653 10.12 12,896,972 +0.48(+4.97%)
Nov 09, 2020 9.959 10.01 9.613 9.640 22,190,888 +0.04(+0.42%)
Nov 06, 2020 9.826 9.866 9.547 9.600 7,426,327 -0.23(-2.30%)
Nov 05, 2020 9.760 9.853 9.680 9.826 8,067,673 +0.17(+1.79%)
Nov 04, 2020 9.667 9.933 9.547 9.653 7,380,046 -0.04(-0.41%)
Nov 03, 2020 9.693 9.733 9.640 9.693 6,418,666 +0.07(+0.69%)
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.