Annaly Capital Management Inc (NY: NLY )

21.79 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.26 10.27 9.901 9.951 2,431,018 -0.35(-3.37%)
Nov 29, 2005 10.43 10.52 10.21 10.30 1,819,869 -0.13(-1.22%)
Nov 28, 2005 10.46 10.56 10.42 10.43 1,252,761 -0.16(-1.52%)
Nov 25, 2005 10.80 10.83 10.50 10.59 810,221 -0.01(-0.08%)
Nov 23, 2005 10.26 10.71 10.26 10.60 4,185,828 +0.35(+3.39%)
Nov 22, 2005 9.824 10.33 9.824 10.25 3,201,330 +0.38(+3.86%)
Nov 21, 2005 9.630 9.901 9.621 9.867 1,849,151 +0.21(+2.19%)
Nov 18, 2005 9.621 9.706 9.562 9.655 1,733,203 -0.03(-0.26%)
Nov 17, 2005 9.443 9.731 9.443 9.680 1,452,069 +0.14(+1.51%)
Nov 16, 2005 9.536 9.613 9.511 9.536 894,053 -0.08(-0.79%)
Nov 15, 2005 9.579 9.816 9.443 9.613 1,392,088 +0.04(+0.44%)
Nov 14, 2005 9.689 9.858 9.528 9.570 1,473,086 -0.20(-2.08%)
Nov 11, 2005 9.401 9.841 9.401 9.774 4,678,077 +0.39(+4.15%)
Nov 10, 2005 9.232 9.409 9.232 9.384 2,015,517 +0.08(+0.82%)
Nov 09, 2005 9.342 9.384 9.257 9.308 2,174,326 -0.10(-1.08%)
Nov 08, 2005 9.553 9.553 9.367 9.409 1,733,557 -0.11(-1.16%)
Nov 07, 2005 9.486 9.545 9.443 9.519 1,154,406 -0.04(-0.44%)
Nov 04, 2005 9.519 9.613 9.469 9.562 1,755,991 +0.02(+0.18%)
Nov 03, 2005 9.630 9.689 9.486 9.545 2,037,360 -0.14(-1.49%)
Nov 02, 2005 9.655 9.740 9.587 9.689 1,536,964 +0.00(+0.00%)
Nov 01, 2005 9.723 9.765 9.536 9.689 1,779,015 -0.03(-0.35%)
Oct 31, 2005 9.697 9.774 9.604 9.723 1,724,229 -0.01(-0.09%)
Oct 28, 2005 10.12 10.12 9.697 9.731 2,035,353 +0.11(+1.14%)
Oct 27, 2005 9.697 9.706 9.477 9.621 2,072,428 -0.08(-0.87%)
Oct 26, 2005 9.799 9.901 9.630 9.706 2,644,849 -0.18(-1.80%)
Oct 25, 2005 10.00 10.12 9.816 9.884 1,079,547 -0.22(-2.18%)
Oct 24, 2005 10.07 10.18 10.03 10.10 1,519,962 +0.10(+1.02%)
Oct 21, 2005 9.926 10.20 9.867 10.00 1,188,057 +0.03(+0.25%)
Oct 20, 2005 10.11 10.25 9.934 9.977 1,071,046 -0.21(-2.08%)
Oct 19, 2005 10.04 10.22 9.867 10.19 1,087,576 +0.07(+0.67%)
Oct 18, 2005 10.25 10.37 10.11 10.12 1,014,252 -0.19(-1.81%)
Oct 17, 2005 9.994 10.36 9.994 10.31 1,347,928 +0.13(+1.25%)
Oct 14, 2005 9.951 10.26 9.875 10.18 2,124,144 +0.22(+2.21%)
Oct 13, 2005 9.909 10.08 9.790 9.960 2,750,171 -0.16(-1.59%)
Oct 12, 2005 10.12 10.16 9.918 10.12 3,162,838 -0.11(-1.08%)
Oct 11, 2005 10.21 10.27 10.15 10.23 2,532,089 -0.03(-0.25%)
Oct 10, 2005 10.39 10.42 10.20 10.26 1,951,993 -0.16(-1.54%)
Oct 07, 2005 10.29 10.43 10.29 10.42 1,717,617 +0.08(+0.74%)
Oct 06, 2005 10.16 10.43 10.16 10.34 2,471,399 +0.04(+0.41%)
Oct 05, 2005 10.49 10.54 10.14 10.30 3,204,164 -0.28(-2.64%)
Oct 04, 2005 10.63 10.78 10.48 10.58 2,546,022 -0.32(-2.95%)
Oct 03, 2005 10.91 10.93 10.71 10.90 1,627,290 -0.07(-0.62%)
Sep 30, 2005 10.71 11.02 10.71 10.97 2,347,067 +0.19(+1.81%)
Sep 29, 2005 10.59 10.77 10.58 10.77 2,061,211 +0.10(+0.95%)
Sep 28, 2005 10.61 10.73 10.60 10.67 2,512,843 -0.03(-0.24%)
Sep 27, 2005 10.88 10.91 10.70 10.70 1,823,057 -0.27(-2.47%)
Sep 26, 2005 10.69 11.00 10.08 10.97 2,266,541 +0.04(+0.39%)
Sep 23, 2005 10.93 11.00 10.77 10.93 2,328,294 -0.03(-0.23%)
Sep 22, 2005 10.95 10.98 10.77 10.95 2,340,337 -0.03(-0.23%)
Sep 21, 2005 10.93 11.02 10.76 10.98 2,999,070 -0.10(-0.92%)
Sep 20, 2005 10.77 11.13 10.76 11.08 4,743,018 +0.18(+1.63%)
Sep 19, 2005 10.84 11.22 10.79 10.90 5,772,502 -0.15(-1.38%)
Sep 16, 2005 11.09 11.35 10.97 11.05 13,778,486 -1.55(-12.30%)
Sep 15, 2005 12.62 12.72 12.56 12.60 1,157,121 -0.01(-0.07%)
Sep 14, 2005 12.71 12.75 12.58 12.61 1,865,563 -0.10(-0.80%)
Sep 13, 2005 12.81 12.91 12.70 12.71 797,823 -0.19(-1.44%)
Sep 12, 2005 12.98 13.04 12.88 12.90 849,776 -0.13(-0.98%)
Sep 09, 2005 12.96 13.17 12.92 13.03 626,734 +0.07(+0.52%)
Sep 08, 2005 13.04 13.04 12.81 12.96 975,524 -0.18(-1.35%)
Sep 07, 2005 13.21 13.26 13.09 13.14 896,769 -0.08(-0.58%)
Sep 06, 2005 13.14 13.33 13.13 13.21 1,195,377 +0.03(+0.19%)
Sep 02, 2005 13.36 13.37 13.10 13.19 1,269,409 -0.17(-1.27%)
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.