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, 2018 20.78 20.88 20.57 20.71 12,243,467 -0.04(-0.20%)
Nov 29, 2018 20.53 20.82 20.51 20.76 6,078,869 +0.14(+0.70%)
Nov 28, 2018 20.47 20.66 20.41 20.61 5,561,436 +0.16(+0.81%)
Nov 27, 2018 20.51 20.63 20.32 20.45 5,013,054 -0.08(-0.40%)
Nov 26, 2018 20.53 20.61 20.43 20.53 4,512,038 +0.02(+0.10%)
Nov 23, 2018 20.53 20.56 20.49 20.51 2,040,424 -0.02(-0.10%)
Nov 21, 2018 20.53 20.53 20.53 0 +0.00(+0.00%)
Nov 20, 2018 20.57 20.63 20.45 20.53 5,463,329 -0.08(-0.40%)
Nov 19, 2018 20.61 20.74 20.53 20.61 4,971,660 +0.00(+0.00%)
Nov 16, 2018 20.28 20.61 20.26 20.61 5,978,295 +0.29(+1.42%)
Nov 15, 2018 20.43 20.47 20.26 20.32 7,066,976 -0.33(-1.60%)
Nov 14, 2018 20.67 20.78 20.53 20.65 3,356,553 -0.02(-0.10%)
Nov 13, 2018 20.67 20.76 20.53 20.67 6,849,589 +0.04(+0.20%)
Nov 12, 2018 20.69 20.88 20.57 20.63 3,554,020 -0.12(-0.60%)
Nov 09, 2018 20.59 20.76 20.57 20.76 4,311,698 +0.12(+0.60%)
Nov 08, 2018 20.53 20.63 20.45 20.63 4,701,179 +0.14(+0.71%)
Nov 07, 2018 20.53 20.63 20.34 20.49 4,721,309 -0.04(-0.20%)
Nov 06, 2018 20.24 20.53 20.18 20.53 3,462,309 +0.27(+1.32%)
Nov 05, 2018 20.14 20.36 20.14 20.26 4,033,184 +0.19(+0.93%)
Nov 02, 2018 20.34 20.34 20.01 20.08 5,284,825 -0.25(-1.22%)
Nov 01, 2018 20.43 20.43 20.16 20.32 5,220,966 -0.04(-0.20%)
Oct 31, 2018 20.51 20.51 20.30 20.36 5,045,854 -0.08(-0.40%)
Oct 30, 2018 20.34 20.57 20.22 20.45 3,644,766 +0.06(+0.30%)
Oct 29, 2018 20.36 20.61 20.26 20.38 4,645,680 +0.06(+0.30%)
Oct 26, 2018 20.51 20.61 20.18 20.32 5,272,805 -0.31(-1.50%)
Oct 25, 2018 20.57 20.67 20.43 20.63 4,502,470 +0.10(+0.50%)
Oct 24, 2018 20.24 20.63 20.20 20.53 6,596,391 +0.25(+1.22%)
Oct 23, 2018 20.34 20.38 20.16 20.28 3,803,917 -0.10(-0.51%)
Oct 22, 2018 20.55 20.67 20.34 20.38 4,639,768 -0.17(-0.80%)
Oct 19, 2018 20.49 20.56 20.43 20.55 3,441,953 +0.02(+0.10%)
Oct 18, 2018 20.61 20.65 20.43 20.53 3,313,464 -0.06(-0.30%)
Oct 17, 2018 20.65 20.78 20.53 20.59 3,062,088 -0.04(-0.20%)
Oct 16, 2018 20.51 20.71 20.43 20.63 3,736,150 +0.12(+0.60%)
Oct 15, 2018 20.41 20.61 20.36 20.51 4,803,750 +0.17(+0.81%)
Oct 12, 2018 20.61 20.63 20.24 20.34 6,656,061 -0.06(-0.30%)
Oct 11, 2018 20.82 20.84 20.38 20.41 9,654,237 -0.45(-2.18%)
Oct 10, 2018 20.98 21.13 20.84 20.86 6,454,127 -0.17(-0.79%)
Oct 09, 2018 21.02 21.09 20.90 21.02 3,429,716 +0.02(+0.10%)
Oct 08, 2018 20.84 21.07 20.82 21.00 3,673,931 +0.14(+0.69%)
Oct 05, 2018 20.94 20.98 20.82 20.86 8,714,176 -0.08(-0.39%)
Oct 04, 2018 20.98 21.06 20.82 20.94 7,244,214 -0.08(-0.39%)
Oct 03, 2018 21.23 21.34 20.94 21.02 5,666,612 -0.21(-0.97%)
Oct 02, 2018 21.11 21.25 21.11 21.23 3,428,859 +0.08(+0.39%)
Oct 01, 2018 21.07 21.23 21.05 21.15 3,514,412 +0.04(+0.20%)
Sep 28, 2018 20.90 21.17 20.88 21.11 6,378,053 +0.21(+0.99%)
Sep 27, 2018 20.94 21.02 20.88 20.90 3,901,877 +0.04(+0.18%)
Sep 26, 2018 20.99 21.02 20.86 20.86 5,318,433 -0.10(-0.49%)
Sep 25, 2018 20.97 21.03 20.90 20.97 4,219,657 +0.06(+0.29%)
Sep 24, 2018 21.13 21.15 20.88 20.90 6,512,796 -0.16(-0.78%)
Sep 21, 2018 21.09 21.25 21.07 21.07 11,835,539 -0.04(-0.19%)
Sep 20, 2018 21.09 21.21 21.01 21.11 6,091,636 +0.06(+0.29%)
Sep 19, 2018 21.09 21.25 21.05 21.05 5,439,978 +0.00(+0.00%)
Sep 18, 2018 20.97 21.09 20.88 21.05 9,358,849 +0.06(+0.29%)
Sep 17, 2018 20.99 21.07 20.88 20.99 8,824,590 +0.02(+0.10%)
Sep 14, 2018 20.86 21.03 20.82 20.97 13,491,199 +0.12(+0.59%)
Sep 13, 2018 20.90 21.03 20.84 20.84 23,413,800 -0.06(-0.29%)
Sep 12, 2018 20.84 20.97 20.78 20.90 49,354,312 -0.55(-2.58%)
Sep 11, 2018 21.50 21.64 21.46 21.46 4,769,806 -0.06(-0.29%)
Sep 10, 2018 21.70 21.72 21.42 21.52 5,404,364 +0.04(+0.19%)
Sep 07, 2018 21.62 21.65 21.40 21.48 7,350,537 -0.14(-0.66%)
Sep 06, 2018 21.56 21.74 21.54 21.62 4,116,986 +0.04(+0.19%)
Sep 05, 2018 21.46 21.62 21.37 21.58 6,600,651 +0.21(+0.97%)
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.