Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.61 21.66 21.05 21.13 8,023,086 -0.42(-1.96%)
Nov 27, 2020 21.61 21.71 21.34 21.56 2,166,644 +0.00(+0.00%)
Nov 25, 2020 21.63 21.67 21.24 21.56 4,676,907 -0.11(-0.49%)
Nov 24, 2020 21.61 21.85 21.40 21.66 5,947,890 +0.48(+2.24%)
Nov 23, 2020 21.00 21.32 20.89 21.19 3,977,524 +0.34(+1.65%)
Nov 20, 2020 20.76 21.03 20.63 20.84 3,997,432 +0.13(+0.64%)
Nov 19, 2020 21.00 21.05 20.50 20.71 3,869,946 -0.34(-1.63%)
Nov 18, 2020 21.03 21.53 20.97 21.05 7,640,823 +0.21(+1.01%)
Nov 17, 2020 20.31 20.92 20.21 20.84 4,929,830 +0.40(+1.94%)
Nov 16, 2020 20.29 20.58 20.10 20.45 4,508,562 +0.45(+2.25%)
Nov 13, 2020 19.57 20.13 19.57 20.00 5,432,019 +0.48(+2.44%)
Nov 12, 2020 19.50 19.68 19.31 19.52 5,122,878 -0.03(-0.14%)
Nov 11, 2020 20.16 20.16 19.44 19.55 5,014,075 -0.55(-2.76%)
Nov 10, 2020 19.34 20.16 19.18 20.10 6,491,759 +0.95(+4.97%)
Nov 09, 2020 19.79 19.89 19.10 19.15 11,169,901 +0.08(+0.42%)
Nov 06, 2020 19.52 19.60 18.97 19.07 3,738,081 -0.45(-2.30%)
Nov 05, 2020 19.39 19.57 19.23 19.52 4,060,906 +0.34(+1.79%)
Nov 04, 2020 19.20 19.73 18.97 19.18 3,714,785 -0.08(-0.41%)
Nov 03, 2020 19.26 19.34 19.15 19.26 3,230,869 +0.13(+0.69%)
Nov 02, 2020 18.86 19.28 18.78 19.13 4,766,056 +0.40(+2.12%)
Oct 30, 2020 18.86 18.94 18.62 18.73 6,966,963 -0.03(-0.14%)
Oct 29, 2020 18.76 18.90 18.28 18.76 5,686,370 +0.32(+1.72%)
Oct 28, 2020 18.54 18.81 18.39 18.44 7,361,778 -0.34(-1.83%)
Oct 27, 2020 19.02 19.13 18.78 18.78 4,395,734 -0.08(-0.42%)
Oct 26, 2020 18.91 18.99 18.60 18.86 5,061,099 -0.24(-1.24%)
Oct 23, 2020 18.97 19.34 18.91 19.10 4,224,870 +0.16(+0.84%)
Oct 22, 2020 18.70 18.94 18.70 18.94 3,336,234 +0.24(+1.27%)
Oct 21, 2020 18.91 18.91 18.68 18.70 4,176,586 -0.26(-1.39%)
Oct 20, 2020 19.02 19.15 18.86 18.97 3,140,561 +0.21(+1.13%)
Oct 19, 2020 19.18 19.26 18.76 18.76 3,350,228 -0.37(-1.93%)
Oct 16, 2020 19.20 19.31 19.07 19.13 2,491,335 -0.18(-0.96%)
Oct 15, 2020 19.23 19.31 19.10 19.31 3,985,492 -0.03(-0.14%)
Oct 14, 2020 19.31 19.52 19.27 19.34 3,082,940 -0.08(-0.41%)
Oct 13, 2020 19.28 19.44 19.02 19.42 5,897,481 +0.16(+0.82%)
Oct 12, 2020 19.10 19.31 19.05 19.26 5,165,760 +0.16(+0.83%)
Oct 09, 2020 19.52 19.55 19.05 19.10 3,730,926 -0.40(-2.03%)
Oct 08, 2020 19.28 19.55 19.18 19.50 5,078,230 +0.29(+1.51%)
Oct 07, 2020 19.23 19.26 19.02 19.20 3,759,939 +0.13(+0.69%)
Oct 06, 2020 19.20 19.42 19.02 19.07 3,854,204 -0.13(-0.69%)
Oct 05, 2020 19.02 19.28 19.02 19.20 3,781,836 +0.21(+1.11%)
Oct 02, 2020 18.49 19.07 18.46 18.99 4,874,856 +0.18(+0.98%)
Oct 01, 2020 18.86 18.86 18.52 18.81 4,224,827 +0.00(+0.00%)
Sep 30, 2020 18.83 19.09 18.68 18.81 4,683,556 +0.00(+0.00%)
Sep 29, 2020 19.20 19.23 18.68 18.81 4,891,362 -0.26(-1.38%)
Sep 28, 2020 18.92 19.23 18.79 19.07 7,932,636 +0.41(+2.20%)
Sep 25, 2020 18.30 18.74 18.30 18.66 5,038,728 +0.36(+1.96%)
Sep 24, 2020 18.43 18.69 17.97 18.30 7,510,703 -0.13(-0.70%)
Sep 23, 2020 18.94 19.15 18.38 18.43 6,460,274 -0.49(-2.57%)
Sep 22, 2020 18.94 19.23 18.84 18.92 6,049,875 +0.03(+0.14%)
Sep 21, 2020 19.17 19.28 18.74 18.89 7,968,286 -0.38(-1.99%)
Sep 18, 2020 19.56 19.66 19.23 19.28 9,533,743 -0.28(-1.44%)
Sep 17, 2020 19.38 19.66 19.19 19.56 5,503,939 +0.08(+0.39%)
Sep 16, 2020 19.23 19.66 19.17 19.48 5,706,438 +0.36(+1.88%)
Sep 15, 2020 19.53 19.56 19.02 19.12 6,475,452 -0.38(-1.97%)
Sep 14, 2020 19.10 19.64 18.89 19.51 5,266,107 +0.46(+2.42%)
Sep 11, 2020 18.94 19.10 18.62 19.05 6,013,495 +0.21(+1.09%)
Sep 10, 2020 19.10 19.12 18.82 18.84 3,897,407 -0.26(-1.34%)
Sep 09, 2020 19.05 19.17 18.94 19.10 3,253,133 +0.18(+0.95%)
Sep 08, 2020 18.76 19.23 18.66 18.92 4,594,253 +0.15(+0.82%)
Sep 04, 2020 18.79 19.07 18.35 18.76 4,550,057 -0.03(-0.14%)
Sep 03, 2020 19.05 19.15 18.61 18.79 4,183,960 -0.26(-1.35%)
Sep 02, 2020 18.94 19.07 18.84 19.05 2,940,169 +0.10(+0.54%)
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.