Annaly Capital Management Inc (NY: NLY )

23.47 +0.57 (+2.49%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.96 15.03 14.83 15.02 253,192 +0.13(+0.87%)
Nov 27, 2002 14.71 14.90 14.64 14.89 573,928 +0.33(+2.23%)
Nov 26, 2002 14.61 14.75 14.41 14.57 853,449 +0.16(+1.13%)
Nov 25, 2002 14.63 14.65 14.35 14.40 982,260 +0.14(+0.97%)
Nov 22, 2002 14.20 14.39 14.17 14.27 561,256 +0.08(+0.57%)
Nov 21, 2002 14.10 14.22 14.02 14.18 603,209 +0.16(+1.16%)
Nov 20, 2002 14.02 14.12 13.94 14.02 477,473 +0.04(+0.29%)
Nov 19, 2002 13.98 13.98 13.74 13.98 420,142 +0.04(+0.29%)
Nov 18, 2002 14.16 14.17 13.94 13.94 491,253 -0.11(-0.81%)
Nov 15, 2002 13.85 14.10 13.85 14.05 587,215 +0.24(+1.77%)
Nov 14, 2002 13.66 13.82 13.60 13.81 560,764 +0.24(+1.74%)
Nov 13, 2002 13.69 13.72 13.50 13.57 643,439 +0.08(+0.60%)
Nov 12, 2002 13.49 13.56 13.43 13.49 675,303 +0.01(+0.06%)
Nov 11, 2002 13.57 13.59 13.41 13.48 767,452 -0.05(-0.36%)
Nov 08, 2002 13.66 13.82 13.45 13.53 898,231 -0.12(-0.89%)
Nov 07, 2002 14.13 14.16 13.62 13.66 748,751 -0.41(-2.95%)
Nov 06, 2002 14.22 14.27 13.41 14.07 1,315,913 -0.11(-0.80%)
Nov 05, 2002 14.12 14.21 14.07 14.18 444,871 +0.07(+0.52%)
Nov 04, 2002 14.22 14.26 14.11 14.11 509,953 +0.00(+0.00%)
Nov 01, 2002 14.22 14.31 14.05 14.11 673,335 -0.14(-0.97%)
Oct 31, 2002 14.14 14.25 14.06 14.25 592,382 +0.27(+1.92%)
Oct 30, 2002 14.00 14.10 13.82 13.98 457,174 +0.08(+0.58%)
Oct 29, 2002 14.21 14.21 13.49 13.90 877,070 -0.28(-2.01%)
Oct 28, 2002 14.10 14.35 14.10 14.18 655,373 +0.16(+1.16%)
Oct 25, 2002 13.77 14.06 13.71 14.02 757,732 +0.29(+2.13%)
Oct 24, 2002 13.59 13.78 13.54 13.73 660,171 +0.20(+1.50%)
Oct 23, 2002 13.43 13.57 13.40 13.53 633,351 -0.01(-0.06%)
Oct 22, 2002 13.62 13.77 13.47 13.53 557,319 -0.18(-1.30%)
Oct 21, 2002 13.82 13.90 13.62 13.71 625,477 +0.02(+0.12%)
Oct 18, 2002 13.88 13.89 13.54 13.70 472,552 -0.10(-0.71%)
Oct 17, 2002 13.66 13.86 13.66 13.79 585,985 +0.14(+1.01%)
Oct 16, 2002 13.59 13.69 13.43 13.66 464,309 +0.05(+0.36%)
Oct 15, 2002 13.45 13.79 13.42 13.61 699,786 +0.47(+3.59%)
Oct 14, 2002 13.42 13.44 13.01 13.14 603,455 -0.29(-2.18%)
Oct 11, 2002 13.82 13.90 13.41 13.43 800,669 +0.42(+3.25%)
Oct 10, 2002 12.62 13.01 12.40 13.01 1,252,553 +0.33(+2.56%)
Oct 09, 2002 12.76 12.92 12.59 12.68 817,893 -0.08(-0.64%)
Oct 08, 2002 13.00 13.28 12.43 12.76 1,614,749 -0.16(-1.26%)
Oct 07, 2002 13.01 13.25 12.53 12.92 2,769,127 -0.45(-3.34%)
Oct 04, 2002 14.25 14.31 13.33 13.37 1,232,500 -0.70(-4.97%)
Oct 03, 2002 13.70 14.21 13.70 14.07 619,325 +0.33(+2.37%)
Oct 02, 2002 14.27 14.35 13.69 13.74 1,517,803 -0.68(-4.73%)
Oct 01, 2002 14.44 14.57 14.05 14.43 1,298,935 -0.57(-3.79%)
Sep 30, 2002 15.32 15.36 14.83 15.00 1,649,567 -0.21(-1.39%)
Sep 27, 2002 15.06 15.31 15.03 15.21 950,764 +0.18(+1.19%)
Sep 26, 2002 15.04 15.11 14.95 15.03 1,079,083 +0.06(+0.38%)
Sep 25, 2002 15.18 15.18 14.97 14.97 731,281 -0.05(-0.32%)
Sep 24, 2002 15.12 15.16 14.96 15.02 978,323 -0.09(-0.59%)
Sep 23, 2002 15.28 15.35 14.90 15.11 842,130 +0.20(+1.31%)
Sep 20, 2002 14.92 14.95 14.70 14.92 677,641 +0.15(+0.99%)
Sep 19, 2002 15.00 15.24 14.74 14.77 920,007 -0.16(-1.09%)
Sep 18, 2002 14.92 15.04 14.10 14.93 1,796,094 +0.01(+0.05%)
Sep 17, 2002 15.77 15.78 14.22 14.92 3,405,676 -0.93(-5.85%)
Sep 16, 2002 16.15 16.18 15.85 15.85 712,212 -0.18(-1.12%)
Sep 13, 2002 15.77 16.03 15.77 16.03 619,202 +0.15(+0.97%)
Sep 12, 2002 15.84 15.91 15.73 15.87 639,256 +0.02(+0.15%)
Sep 11, 2002 15.85 16.00 15.78 15.85 511,306 -0.06(-0.36%)
Sep 10, 2002 16.23 16.25 15.90 15.91 778,524 -0.27(-1.66%)
Sep 09, 2002 15.90 16.20 15.86 16.18 759,824 +0.31(+1.95%)
Sep 06, 2002 16.19 16.23 15.87 15.87 667,553 -0.24(-1.46%)
Sep 05, 2002 16.08 16.24 16.03 16.10 745,922 -0.17(-1.05%)
Sep 04, 2002 16.00 16.42 15.89 16.27 672,228 +0.33(+2.09%)
Sep 03, 2002 16.45 16.48 15.93 15.94 1,071,332 -0.59(-3.54%)
Aug 30, 2002 16.46 16.58 16.38 16.52 531,237 +0.07(+0.39%)
Aug 29, 2002 16.29 16.46 16.13 16.46 13,816,108 +0.17(+1.05%)
Aug 28, 2002 16.09 16.33 15.93 16.29 489,407 +0.15(+0.96%)
Aug 27, 2002 16.35 16.38 16.09 16.13 827,859 -0.20(-1.19%)
Aug 26, 2002 16.18 16.33 16.12 16.33 726,483 +0.20(+1.21%)
Aug 23, 2002 16.11 16.18 15.93 16.13 627,322 +0.02(+0.10%)
Aug 22, 2002 16.30 16.31 16.05 16.12 9,485,502 -0.10(-0.60%)
Aug 21, 2002 16.18 16.34 16.18 16.22 518,565 +0.06(+0.35%)
Aug 20, 2002 16.26 16.26 16.05 16.16 685,392 +0.01(+0.05%)
Aug 16, 2002 15.99 16.20 15.93 16.15 646,023 +0.13(+0.81%)
Aug 15, 2002 15.85 16.02 15.79 16.02 748,751 +0.28(+1.76%)
Aug 14, 2002 15.77 15.92 15.69 15.74 1,202,727 +0.06(+0.36%)
Aug 13, 2002 16.21 16.25 15.69 15.69 994,932 -0.45(-2.77%)
Aug 12, 2002 15.96 16.22 15.73 16.13 10,801,908 +0.45(+2.85%)
Aug 07, 2002 15.44 15.71 15.36 15.69 787,259 +0.33(+2.12%)
Aug 06, 2002 15.29 15.44 15.12 15.36 746,660 +0.40(+2.66%)
Aug 05, 2002 15.28 15.36 14.71 14.96 936,001 -0.22(-1.45%)
Aug 02, 2002 15.26 15.77 15.12 15.18 872,149 -0.28(-1.79%)
Aug 01, 2002 16.05 16.05 15.45 15.46 993,209 -0.59(-3.65%)
Jul 31, 2002 15.81 16.05 15.44 16.05 1,483,232 +0.33(+2.12%)
Jul 30, 2002 15.61 15.85 15.31 15.71 1,391,576 +0.27(+1.74%)
Jul 29, 2002 14.96 15.52 14.93 15.44 1,626,191 +0.57(+3.83%)
Jul 26, 2002 14.71 15.00 14.31 14.87 1,783,422 +0.79(+5.60%)
Jul 25, 2002 13.49 14.14 13.18 14.09 1,684,384 +0.90(+6.84%)
Jul 24, 2002 11.38 13.49 11.30 13.18 3,891,270 +0.10(+0.75%)
Jul 23, 2002 13.85 14.05 12.92 13.09 1,784,037 -0.76(-5.52%)
Jul 22, 2002 14.02 14.51 13.13 13.85 1,777,147 -0.19(-1.33%)
Jul 19, 2002 14.39 14.39 13.86 14.04 1,138,014 -0.55(-3.79%)
Jul 17, 2002 14.63 14.70 14.22 14.59 919,638 +0.65(+4.66%)
Jul 12, 2002 14.31 14.45 13.91 13.94 1,006,127 -0.37(-2.56%)
Jul 11, 2002 14.65 14.65 13.61 14.31 2,529,467 -0.45(-3.03%)
Jul 10, 2002 14.92 14.95 14.67 14.75 1,247,632 -0.06(-0.38%)
Jul 09, 2002 14.87 14.92 14.64 14.81 1,246,156 -0.06(-0.44%)
Jul 08, 2002 14.44 14.87 14.43 14.87 1,606,876 +0.44(+3.04%)
Jul 05, 2002 14.96 15.00 14.31 14.44 1,012,648 -0.32(-2.15%)
Jul 04, 2002 15.44 15.67 14.35 14.75 2,344,309 +0.00(+0.00%)
Jul 03, 2002 15.44 15.67 14.35 14.75 2,344,309 -0.37(-2.47%)
Jul 02, 2002 14.71 15.38 13.49 15.13 3,944,665 +0.37(+2.53%)
Jul 01, 2002 15.46 15.69 12.94 14.75 4,742,997 -1.02(-6.44%)
Jun 28, 2002 16.01 16.13 15.28 15.77 3,259,888 -0.18(-1.12%)
Jun 27, 2002 16.66 16.85 15.70 15.95 2,448,268 -0.59(-3.59%)
Jun 26, 2002 16.74 16.74 16.30 16.54 1,374,721 -0.20(-1.21%)
Jun 25, 2002 16.13 17.05 16.13 16.74 1,560,002 -0.45(-2.60%)
Jun 21, 2002 16.91 17.22 16.90 17.19 1,335,352 +0.41(+2.42%)
Jun 20, 2002 16.74 17.02 16.67 16.78 24,212,022 +0.04(+0.24%)
Jun 19, 2002 16.66 17.06 16.62 16.74 1,195,345 +0.26(+1.58%)
Jun 18, 2002 16.78 16.98 16.48 16.48 15,661,536 -0.16(-0.98%)
Jun 17, 2002 16.66 16.78 16.56 16.65 1,087,818 +0.25(+1.54%)
Jun 14, 2002 16.34 16.50 16.27 16.39 960,361 +0.24(+1.46%)
Jun 12, 2002 16.22 16.31 15.91 16.16 768,313 +0.01(+0.05%)
Jun 11, 2002 16.15 16.29 16.14 16.15 626,830 +0.07(+0.40%)
Jun 10, 2002 15.85 16.18 15.83 16.09 690,559 +0.31(+1.96%)
Jun 07, 2002 15.97 15.97 15.70 15.78 706,922 -0.24(-1.47%)
Jun 06, 2002 16.08 16.13 15.88 16.01 527,423 +0.02(+0.10%)
Jun 05, 2002 16.26 16.26 15.96 16.00 629,168 +0.06(+0.41%)
May 31, 2002 16.26 16.26 15.87 15.93 1,117,960 +0.54(+3.54%)
May 28, 2002 15.34 15.40 15.27 15.39 508,107 +0.09(+0.58%)
May 27, 2002 15.12 15.31 15.08 15.30 778,770 +0.00(+0.00%)
May 24, 2002 15.12 15.31 15.08 15.30 778,770 +0.26(+1.73%)
May 23, 2002 14.96 15.04 14.78 15.04 417,928 +0.17(+1.15%)
May 22, 2002 14.92 15.00 14.78 14.87 617,972 -0.01(-0.05%)
May 21, 2002 15.12 15.14 14.87 14.87 721,316 -0.24(-1.61%)
May 20, 2002 15.16 15.18 15.05 15.12 451,145 +0.02(+0.11%)
May 17, 2002 15.24 15.30 15.04 15.10 457,420 -0.03(-0.21%)
May 16, 2002 15.40 15.40 15.13 15.13 546,985 -0.15(-0.96%)
May 15, 2002 15.04 15.44 14.96 15.28 698,925 +0.28(+1.84%)
May 14, 2002 15.00 15.01 14.77 15.00 628,306 +0.10(+0.65%)
May 13, 2002 14.90 14.91 14.83 14.91 656,726 +0.07(+0.49%)
May 10, 2002 14.77 14.87 14.76 14.83 557,319 +0.11(+0.77%)
May 09, 2002 14.75 14.92 14.71 14.72 597,549 -0.20(-1.36%)
May 08, 2002 15.03 15.03 14.71 14.92 1,050,910 +0.02(+0.11%)
May 07, 2002 15.20 15.24 14.18 14.91 1,997,737 -0.34(-2.24%)
May 06, 2002 15.36 15.44 15.23 15.25 1,168,156 +0.01(+0.05%)
May 03, 2002 15.17 15.56 15.12 15.24 1,800,646 +0.28(+1.85%)
May 02, 2002 14.95 15.20 14.55 14.96 1,058,045 +0.02(+0.11%)
May 01, 2002 15.36 15.36 14.51 14.95 1,393,298 +0.15(+1.04%)
Apr 30, 2002 14.22 14.79 14.16 14.79 1,497,626 +0.65(+4.60%)
Apr 29, 2002 13.84 14.22 13.66 14.14 2,069,709 +0.73(+5.46%)
Apr 26, 2002 13.57 13.61 13.41 13.41 483,502 -0.10(-0.72%)
Apr 25, 2002 13.62 13.63 13.44 13.51 528,407 -0.12(-0.89%)
Apr 24, 2002 13.57 13.66 13.53 13.63 766,837 +0.11(+0.78%)
Apr 23, 2002 13.56 13.61 13.41 13.53 674,934 -0.01(-0.06%)
Apr 22, 2002 13.70 13.70 13.50 13.53 551,537 +0.00(+0.00%)
Apr 19, 2002 13.60 13.61 13.53 13.53 469,353 +0.00(+0.00%)
Apr 18, 2002 13.54 13.57 13.46 13.53 396,890 +0.12(+0.91%)
Apr 17, 2002 13.63 13.66 13.26 13.41 764,991 -0.21(-1.55%)
Apr 16, 2002 13.71 13.74 13.62 13.62 781,108 -0.05(-0.36%)
Apr 15, 2002 13.70 13.71 13.53 13.67 621,663 +0.02(+0.12%)
Apr 12, 2002 13.62 13.69 13.57 13.66 700,401 +0.04(+0.30%)
Apr 11, 2002 13.61 13.70 13.58 13.61 597,180 +0.03(+0.24%)
Apr 10, 2002 13.60 13.71 13.51 13.58 693,389 +0.09(+0.66%)
Apr 09, 2002 13.39 13.49 13.37 13.49 977,215 +0.12(+0.91%)
Apr 08, 2002 13.31 13.41 13.22 13.37 893,310 +0.07(+0.55%)
Apr 05, 2002 13.29 13.41 13.28 13.30 461,603 +0.02(+0.18%)
Apr 04, 2002 13.30 13.37 13.17 13.27 729,190 -0.02(-0.12%)
Apr 03, 2002 13.51 13.51 13.17 13.29 1,123,250 -0.53(-3.82%)
Apr 02, 2002 13.88 13.90 13.78 13.82 1,521,248 +0.06(+0.47%)
Apr 01, 2002 13.90 13.96 13.71 13.75 37,400,684 -0.05(-0.35%)
Mar 29, 2002 13.81 13.82 13.75 13.80 853,572 +0.00(+0.00%)
Mar 28, 2002 13.81 13.82 13.75 13.80 853,572 -0.01(-0.06%)
Mar 27, 2002 13.82 13.86 13.78 13.81 788,859 +0.00(+0.00%)
Mar 26, 2002 13.76 13.82 13.69 13.81 19,967,536 +0.07(+0.53%)
Mar 25, 2002 14.02 14.05 13.65 13.74 1,677,248 -0.33(-2.31%)
Mar 22, 2002 14.10 14.14 13.89 14.06 868,335 +0.07(+0.47%)
Mar 21, 2002 13.74 14.01 13.57 14.00 1,604,538 +0.33(+2.44%)
Mar 20, 2002 13.70 13.72 13.60 13.66 526,685 -0.14(-1.00%)
Mar 19, 2002 13.69 13.80 13.66 13.80 678,379 +0.07(+0.47%)
Mar 18, 2002 13.80 13.82 13.62 13.74 747,767 -0.07(-0.47%)
Mar 15, 2002 13.71 13.82 13.69 13.80 885,190 +0.05(+0.35%)
Mar 14, 2002 13.78 13.78 13.66 13.75 706,307 +0.10(+0.71%)
Mar 13, 2002 13.45 13.66 13.45 13.66 677,272 +0.22(+1.63%)
Mar 12, 2002 13.34 13.48 13.22 13.44 770,527 +0.08(+0.61%)
Mar 11, 2002 13.44 13.47 12.96 13.35 1,016,954 -0.08(-0.61%)
Mar 08, 2002 13.76 13.80 13.34 13.44 1,684,753 -0.31(-2.25%)
Mar 07, 2002 13.73 13.81 13.71 13.74 852,341 +0.05(+0.36%)
Mar 06, 2002 13.65 13.74 13.44 13.70 1,055,708 +0.17(+1.26%)
Mar 05, 2002 13.35 13.58 13.31 13.53 933,171 +0.17(+1.28%)
Mar 04, 2002 13.33 13.40 13.25 13.35 910,903 +0.03(+0.24%)
Mar 01, 2002 13.31 13.35 13.27 13.32 588,199 +0.07(+0.55%)
Feb 28, 2002 13.35 13.36 13.21 13.25 818,632 -0.01(-0.06%)
Feb 27, 2002 13.37 13.37 13.14 13.26 740,385 -0.07(-0.49%)
Feb 26, 2002 13.33 13.36 13.28 13.32 729,190 -0.05(-0.36%)
Feb 25, 2002 13.23 13.41 13.21 13.37 761,792 +0.16(+1.23%)
Feb 22, 2002 13.17 13.21 13.03 13.21 896,632 +0.13(+0.99%)
Feb 21, 2002 13.18 13.21 13.04 13.08 796,486 -0.10(-0.74%)
Feb 20, 2002 13.01 13.23 12.60 13.18 1,092,616 +0.18(+1.38%)
Feb 19, 2002 13.31 13.31 12.44 13.00 1,575,995 -0.33(-2.50%)
Feb 18, 2002 13.51 13.59 13.01 13.33 37,757,468 +0.00(+0.00%)
Feb 15, 2002 13.51 13.59 13.01 13.33 2,098,498 -0.34(-2.50%)
Feb 14, 2002 13.74 13.78 13.54 13.67 815,802 -0.11(-0.77%)
Feb 13, 2002 13.82 13.92 13.57 13.78 945,351 -0.04(-0.29%)
Feb 12, 2002 14.10 14.13 13.53 13.82 1,287,863 -0.29(-2.07%)
Feb 11, 2002 14.30 14.31 14.00 14.11 769,051 -0.15(-1.03%)
Feb 08, 2002 14.29 14.32 14.06 14.26 793,534 +0.00(+0.00%)
Feb 07, 2002 14.30 14.31 13.98 14.26 1,181,935 -0.02(-0.11%)
Feb 06, 2002 14.06 14.31 14.02 14.27 1,585,715 +0.27(+1.92%)
Feb 05, 2002 13.90 14.10 13.81 14.00 1,194,361 +0.07(+0.53%)
Feb 04, 2002 13.90 13.98 13.82 13.93 978,446 +0.10(+0.70%)
Feb 01, 2002 13.74 13.90 13.54 13.83 1,114,146 +0.06(+0.41%)
Jan 31, 2002 13.48 13.78 13.40 13.78 897,124 +0.40(+2.98%)
Jan 30, 2002 13.41 13.44 13.31 13.38 946,458 +0.06(+0.49%)
Jan 29, 2002 13.41 13.44 13.27 13.31 939,569 -0.07(-0.55%)
Jan 28, 2002 13.43 13.45 13.15 13.39 1,351,960 +0.06(+0.43%)
Jan 25, 2002 13.30 13.40 13.22 13.33 1,214,045 +0.06(+0.43%)
Jan 24, 2002 13.27 13.32 13.13 13.27 1,836,939 +0.15(+1.11%)
Jan 23, 2002 13.21 13.31 13.08 13.13 2,455,404 +0.11(+0.87%)
Jan 22, 2002 13.01 13.08 12.97 13.01 1,895,624 +0.01(+0.06%)
Jan 21, 2002 13.01 13.23 12.92 13.01 7,329,057 +0.00(+0.00%)
Jan 18, 2002 13.01 13.23 12.92 13.01 7,316,755 -0.42(-3.15%)
Jan 17, 2002 13.28 13.69 13.18 13.43 1,257,352 +0.24(+1.85%)
Jan 16, 2002 13.55 13.56 13.09 13.18 1,655,841 -0.30(-2.23%)
Jan 15, 2002 13.17 13.79 13.13 13.48 1,332,276 +0.38(+2.92%)
Jan 14, 2002 12.65 13.10 12.52 13.10 1,242,219 +0.46(+3.60%)
Jan 11, 2002 12.84 12.87 12.64 12.65 773,849 -0.19(-1.46%)
Jan 10, 2002 13.04 13.05 12.80 12.83 616,250 -0.17(-1.31%)
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.