Annaly Capital Management Inc (NY: NLY )

8.660 USD -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 9.350 9.400 9.300 9.330 9,519,596 +0.00(+0.00%)
Nov 29, 2019 9.290 9.350 9.250 9.330 4,765,800 +0.05(+0.54%)
Nov 27, 2019 9.290 9.300 9.220 9.280 8,627,500 +0.02(+0.22%)
Nov 26, 2019 9.240 9.260 9.160 9.260 13,757,022 +0.01(+0.11%)
Nov 25, 2019 9.180 9.270 9.120 9.250 13,193,869 +0.05(+0.54%)
Nov 22, 2019 9.140 9.245 9.100 9.200 11,050,699 +0.07(+0.77%)
Nov 21, 2019 9.160 9.170 9.060 9.130 10,340,259 -0.08(-0.87%)
Nov 20, 2019 9.200 9.220 9.150 9.210 11,794,443 +0.03(+0.33%)
Nov 19, 2019 9.200 9.230 9.150 9.180 10,645,149 -0.03(-0.33%)
Nov 18, 2019 9.110 9.240 9.080 9.210 12,589,565 +0.10(+1.10%)
Nov 15, 2019 9.100 9.160 9.080 9.110 9,381,100 +0.00(+0.00%)
Nov 14, 2019 9.070 9.120 9.050 9.110 7,325,009 +0.04(+0.44%)
Nov 13, 2019 9.110 9.130 9.060 9.070 9,437,621 -0.05(-0.55%)
Nov 12, 2019 9.100 9.150 9.050 9.120 7,890,873 +0.01(+0.11%)
Nov 11, 2019 9.080 9.140 9.080 9.110 9,074,013 -0.01(-0.11%)
Nov 08, 2019 9.080 9.130 9.070 9.120 8,234,300 +0.04(+0.44%)
Nov 07, 2019 9.050 9.100 9.030 9.080 11,057,527 +0.04(+0.44%)
Nov 06, 2019 8.940 9.040 8.900 9.040 11,515,920 +0.07(+0.78%)
Nov 05, 2019 9.070 9.080 8.950 8.970 17,752,175 -0.09(-0.99%)
Nov 04, 2019 9.110 9.160 9.040 9.060 10,495,944 -0.04(-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.