Annaly Capital Management Inc (NY: NLY )

21.67 +0.46 (+2.17%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.40 17.57 17.25 17.56 15,416,615 +0.30(+1.71%)
Nov 29, 2011 17.36 17.36 17.21 17.27 8,325,673 -0.08(-0.44%)
Nov 28, 2011 17.52 17.56 17.23 17.34 12,562,503 -0.08(-0.44%)
Nov 25, 2011 17.10 17.43 17.07 17.42 5,462,700 +0.28(+1.66%)
Nov 23, 2011 17.44 17.49 17.13 17.14 8,929,433 -0.31(-1.75%)
Nov 22, 2011 17.44 17.52 17.34 17.44 8,499,436 -0.01(-0.06%)
Nov 21, 2011 17.61 17.64 17.38 17.45 11,466,226 -0.20(-1.11%)
Nov 18, 2011 17.81 17.83 17.62 17.65 9,718,966 -0.17(-0.98%)
Nov 17, 2011 17.92 18.04 17.79 17.83 8,962,303 -0.08(-0.43%)
Nov 16, 2011 17.74 18.21 17.70 17.90 12,724,119 +0.14(+0.80%)
Nov 15, 2011 17.77 17.80 17.69 17.76 9,304,735 -0.08(-0.43%)
Nov 14, 2011 17.92 17.95 17.70 17.84 10,524,292 +0.02(+0.12%)
Nov 11, 2011 17.76 17.91 17.65 17.81 8,421,867 +0.11(+0.62%)
Nov 10, 2011 17.90 17.96 17.61 17.70 11,347,766 -0.09(-0.49%)
Nov 09, 2011 17.89 18.11 17.78 17.79 12,165,926 -0.28(-1.57%)
Nov 08, 2011 17.99 18.10 17.88 18.08 8,728,457 +0.16(+0.92%)
Nov 07, 2011 17.91 18.07 17.76 17.91 10,941,645 +0.03(+0.18%)
Nov 04, 2011 17.87 17.95 17.79 17.88 7,835,838 -0.01(-0.06%)
Nov 03, 2011 17.93 17.98 17.76 17.89 13,615,449 +0.05(+0.31%)
Nov 02, 2011 18.08 18.12 17.72 17.84 27,873,910 -0.37(-2.04%)
Nov 01, 2011 18.17 18.48 18.09 18.21 15,878,868 -0.21(-1.13%)
Oct 31, 2011 18.51 18.71 18.42 18.42 15,835,034 -0.14(-0.77%)
Oct 28, 2011 18.50 18.68 18.33 18.56 14,465,639 +0.08(+0.41%)
Oct 27, 2011 18.49 18.58 18.09 18.48 21,503,250 +0.26(+1.44%)
Oct 26, 2011 18.23 18.24 18.04 18.22 9,699,375 +0.10(+0.54%)
Oct 25, 2011 17.92 18.25 17.83 18.12 17,930,692 +0.19(+1.04%)
Oct 24, 2011 17.36 17.93 17.36 17.93 22,103,310 +0.44(+2.50%)
Oct 21, 2011 17.58 17.58 17.38 17.50 16,935,132 -0.11(-0.62%)
Oct 20, 2011 17.51 17.66 17.46 17.61 14,938,690 +0.15(+0.88%)
Oct 19, 2011 17.50 17.59 17.42 17.45 11,362,996 -0.07(-0.37%)
Oct 18, 2011 17.42 17.53 17.38 17.52 13,190,369 +0.10(+0.56%)
Oct 17, 2011 17.64 17.65 17.41 17.42 10,200,720 -0.20(-1.12%)
Oct 14, 2011 17.41 17.62 17.36 17.62 11,897,934 +0.36(+2.09%)
Oct 13, 2011 17.27 17.38 17.20 17.26 12,861,155 -0.01(-0.06%)
Oct 12, 2011 17.50 17.53 17.19 17.27 18,230,404 -0.04(-0.25%)
Oct 11, 2011 17.48 17.52 17.27 17.31 11,909,674 -0.15(-0.88%)
Oct 10, 2011 17.19 17.48 17.17 17.46 13,646,883 +0.55(+3.23%)
Oct 07, 2011 17.62 17.63 16.90 16.92 24,496,566 -0.63(-3.61%)
Oct 06, 2011 17.51 17.56 17.34 17.55 16,632,637 +0.42(+2.42%)
Oct 05, 2011 17.30 17.30 16.52 17.14 27,144,354 -0.12(-0.70%)
Oct 04, 2011 16.66 17.26 16.01 17.26 54,381,588 -0.05(-0.32%)
Oct 03, 2011 18.30 18.30 17.27 17.31 30,866,448 -0.86(-4.75%)
Sep 30, 2011 18.21 18.48 18.16 18.17 15,597,214 -0.08(-0.42%)
Sep 29, 2011 18.46 18.47 18.14 18.25 17,821,526 +0.01(+0.06%)
Sep 28, 2011 18.46 18.52 18.22 18.24 22,876,252 -0.01(-0.06%)
Sep 27, 2011 18.52 18.53 18.18 18.25 29,194,564 -0.14(-0.75%)
Sep 26, 2011 18.60 18.60 18.31 18.39 21,556,898 -0.05(-0.29%)
Sep 23, 2011 18.46 18.66 18.36 18.44 16,133,407 -0.08(-0.46%)
Sep 22, 2011 18.45 18.88 18.40 18.53 26,539,738 -0.05(-0.28%)
Sep 21, 2011 18.98 19.15 18.57 18.58 26,102,768 -0.54(-2.81%)
Sep 20, 2011 19.21 19.29 19.06 19.12 15,814,132 -0.04(-0.22%)
Sep 19, 2011 18.88 19.24 18.84 19.16 18,679,012 +0.24(+1.28%)
Sep 16, 2011 18.89 18.95 18.83 18.92 14,474,192 +0.01(+0.06%)
Sep 15, 2011 19.04 19.06 18.86 18.91 14,617,510 -0.06(-0.33%)
Sep 14, 2011 18.92 19.04 18.82 18.97 14,836,622 +0.08(+0.45%)
Sep 13, 2011 18.88 18.93 18.68 18.88 12,734,542 -0.05(-0.28%)
Sep 12, 2011 18.56 18.94 18.53 18.94 18,785,508 +0.15(+0.79%)
Sep 09, 2011 18.42 18.85 18.42 18.79 21,224,944 +0.32(+1.71%)
Sep 08, 2011 18.49 18.70 18.46 18.47 15,258,476 +0.01(+0.06%)
Sep 07, 2011 18.55 18.60 18.22 18.46 20,194,692 -0.01(-0.06%)
Sep 06, 2011 18.16 18.47 17.99 18.47 19,744,146 +0.15(+0.81%)
Sep 02, 2011 18.02 18.46 17.97 18.33 29,009,602 -0.05(-0.29%)
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.