Annaly Capital Management Inc (NY: NLY )

8.580 USD +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.79 18.88 18.39 18.76 1,029,000 -0.04(-0.21%)
Mar 30, 2005 18.30 18.80 18.20 18.80 930,100 +0.08(+0.43%)
Mar 29, 2005 18.80 18.84 18.69 18.72 1,137,000 +0.02(+0.11%)
Mar 28, 2005 18.81 18.83 18.61 18.70 926,500 +0.07(+0.38%)
Mar 24, 2005 18.54 18.64 18.35 18.63 1,143,700 +0.19(+1.03%)
Mar 23, 2005 18.26 18.48 17.97 18.44 1,472,400 +0.31(+1.71%)
Mar 22, 2005 18.35 18.50 18.10 18.13 977,200 -0.15(-0.82%)
Mar 21, 2005 18.32 18.43 18.23 18.28 992,100 +0.03(+0.16%)
Mar 18, 2005 18.70 18.80 18.15 18.25 1,315,400 -0.37(-1.99%)
Mar 17, 2005 18.90 18.90 18.40 18.62 2,016,600 +0.37(+2.03%)
Mar 16, 2005 17.99 18.25 17.95 18.25 862,400 +0.26(+1.45%)
Mar 15, 2005 18.26 18.36 17.90 17.99 998,700 -0.37(-2.02%)
Mar 14, 2005 17.53 18.45 17.34 18.36 3,091,900 -0.02(-0.11%)
Mar 11, 2005 19.15 19.15 18.31 18.38 3,288,500 -1.32(-6.70%)
Mar 10, 2005 19.45 19.75 19.05 19.70 735,700 +0.25(+1.29%)
Mar 09, 2005 19.60 19.61 19.20 19.45 788,500 -0.25(-1.27%)
Mar 08, 2005 19.85 19.86 19.62 19.70 619,500 -0.07(-0.35%)
Mar 07, 2005 19.50 19.80 19.46 19.77 765,700 +0.27(+1.38%)
Mar 04, 2005 19.46 19.51 19.35 19.50 432,900 +0.07(+0.36%)
Mar 03, 2005 19.50 19.50 19.00 19.43 451,400 +0.01(+0.05%)
Mar 02, 2005 19.24 19.44 18.90 19.42 725,800 +0.24(+1.25%)
Mar 01, 2005 19.25 19.25 19.01 19.18 545,100 +0.03(+0.16%)
Feb 28, 2005 19.05 19.25 19.01 19.15 826,300 -0.15(-0.78%)
Feb 25, 2005 19.38 19.49 19.23 19.30 588,100 -0.03(-0.16%)
Feb 24, 2005 19.29 19.44 19.21 19.33 678,600 +0.14(+0.73%)
Feb 23, 2005 19.22 19.39 19.06 19.19 1,032,200 +0.32(+1.70%)
Feb 22, 2005 19.03 19.25 18.75 18.87 1,028,500 -0.15(-0.79%)
Feb 18, 2005 19.25 19.25 19.02 19.02 686,300 -0.23(-1.19%)
Feb 17, 2005 19.26 19.35 19.20 19.25 717,000 -0.04(-0.21%)
Feb 16, 2005 19.25 19.32 19.10 19.29 583,000 +0.05(+0.26%)
Feb 15, 2005 19.36 19.37 19.05 19.24 660,200 -0.02(-0.10%)
Feb 14, 2005 19.30 19.30 19.20 19.26 568,400 +0.02(+0.10%)
Feb 11, 2005 19.10 19.26 19.02 19.24 686,100 +0.21(+1.10%)
Feb 10, 2005 19.00 19.21 18.71 19.03 782,200 +0.22(+1.17%)
Feb 09, 2005 18.76 18.85 18.62 18.81 774,500 +0.09(+0.48%)
Feb 08, 2005 18.70 18.81 18.55 18.72 1,189,000 -0.02(-0.11%)
Feb 07, 2005 19.12 19.17 18.59 18.74 2,039,900 -0.50(-2.60%)
Feb 04, 2005 19.40 19.45 19.02 19.24 1,723,300 -0.46(-2.34%)
Feb 03, 2005 20.00 20.00 19.70 19.70 650,500 -0.30(-1.50%)
Feb 02, 2005 19.95 20.00 19.85 20.00 1,007,000 +0.08(+0.40%)
Feb 01, 2005 19.75 19.95 19.68 19.92 833,300 +0.32(+1.63%)
Jan 31, 2005 19.45 20.00 19.45 19.60 916,000 -0.05(-0.25%)
Jan 28, 2005 19.33 19.75 19.16 19.65 1,173,900 +0.24(+1.24%)
Jan 27, 2005 19.49 19.50 19.12 19.41 671,700 +0.16(+0.83%)
Jan 26, 2005 19.60 19.65 19.10 19.25 781,100 -0.29(-1.48%)
Jan 25, 2005 19.60 19.71 19.43 19.54 860,300 -0.06(-0.31%)
Jan 24, 2005 19.75 19.84 19.50 19.60 1,207,700 -0.37(-1.85%)
Jan 21, 2005 19.45 20.01 19.40 19.97 1,274,800 +0.53(+2.73%)
Jan 20, 2005 19.27 19.45 19.18 19.44 540,700 +0.13(+0.67%)
Jan 19, 2005 19.43 19.50 19.22 19.31 801,700 -0.09(-0.46%)
Jan 18, 2005 18.99 19.40 18.90 19.40 786,500 +0.55(+2.92%)
Jan 14, 2005 18.78 18.90 18.54 18.85 978,600 +0.32(+1.73%)
Jan 13, 2005 18.62 18.89 18.52 18.53 1,263,100 +0.04(+0.22%)
Jan 12, 2005 18.79 18.80 18.35 18.49 1,104,900 -0.21(-1.12%)
Jan 11, 2005 18.90 18.93 18.60 18.70 593,100 -0.10(-0.53%)
Jan 10, 2005 18.90 18.95 18.65 18.80 877,800 +0.00(+0.00%)
Jan 07, 2005 18.98 18.99 18.70 18.80 1,060,000 +0.22(+1.18%)
Jan 06, 2005 18.24 18.85 18.16 18.58 1,475,900 +0.43(+2.37%)
Jan 05, 2005 19.00 19.11 18.03 18.15 2,755,900 -0.86(-4.52%)
Jan 04, 2005 19.49 19.49 18.98 19.01 1,477,700 -0.38(-1.96%)
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.