Annaly Capital Management Inc (NY: NLY )

19.64 +0.20 (+1.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.99 20.22 19.61 20.11 10,435,189 +0.13(+0.67%)
Oct 30, 2019 19.97 20.04 19.82 19.97 2,836,015 -0.04(-0.22%)
Oct 29, 2019 19.82 20.08 19.82 20.02 4,359,112 +0.11(+0.56%)
Oct 28, 2019 19.73 19.95 19.69 19.90 7,843,817 +0.22(+1.14%)
Oct 25, 2019 19.84 19.90 19.64 19.68 7,871,674 -0.13(-0.68%)
Oct 24, 2019 20.06 20.06 19.73 19.82 7,195,407 -0.25(-1.23%)
Oct 23, 2019 19.93 20.06 19.86 20.06 2,766,363 +0.16(+0.79%)
Oct 22, 2019 19.93 20.06 19.76 19.90 6,974,807 -0.13(-0.67%)
Oct 21, 2019 19.70 20.04 19.66 20.04 5,536,198 +0.38(+1.94%)
Oct 18, 2019 19.39 19.77 19.39 19.66 10,306,048 +0.27(+1.39%)
Oct 17, 2019 19.41 19.55 19.36 19.39 5,634,615 +0.02(+0.12%)
Oct 16, 2019 19.37 19.46 19.30 19.37 3,646,571 +0.00(+0.00%)
Oct 15, 2019 19.50 19.68 19.32 19.37 4,354,252 -0.04(-0.23%)
Oct 14, 2019 19.46 19.48 19.28 19.41 2,371,492 -0.09(-0.46%)
Oct 11, 2019 19.48 19.61 19.41 19.50 4,078,757 +0.04(+0.23%)
Oct 10, 2019 19.35 19.55 19.30 19.46 3,188,547 +0.09(+0.46%)
Oct 09, 2019 19.28 19.43 19.21 19.37 4,906,141 +0.18(+0.93%)
Oct 08, 2019 19.41 19.43 19.17 19.19 4,255,747 -0.18(-0.92%)
Oct 07, 2019 19.39 19.59 19.35 19.37 4,187,182 -0.02(-0.12%)
Oct 04, 2019 19.39 19.48 19.28 19.39 4,098,900 +0.00(+0.00%)
Oct 03, 2019 19.21 19.46 19.14 19.39 4,828,537 +0.27(+1.41%)
Oct 02, 2019 19.21 19.35 18.90 19.12 10,434,692 -0.11(-0.58%)
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.