Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.071 6.083 6.029 6.035 28,740,544 -0.04(-0.70%)
Mar 28, 2019 6.047 6.083 6.029 6.077 51,530,900 +0.62(+11.28%)
Mar 27, 2019 5.493 5.498 5.456 5.461 46,378,736 -0.01(-0.19%)
Mar 26, 2019 5.477 5.493 5.461 5.472 29,458,156 +0.01(+0.10%)
Mar 25, 2019 5.482 5.493 5.456 5.466 25,073,340 +0.00(+0.00%)
Mar 22, 2019 5.525 5.525 5.461 5.466 27,289,906 -0.04(-0.77%)
Mar 21, 2019 5.493 5.552 5.477 5.509 30,054,668 +0.03(+0.58%)
Mar 20, 2019 5.498 5.504 5.466 5.477 26,292,964 -0.02(-0.29%)
Mar 19, 2019 5.530 5.536 5.482 5.493 33,032,630 -0.03(-0.58%)
Mar 18, 2019 5.509 5.530 5.504 5.525 19,309,230 +0.02(+0.39%)
Mar 15, 2019 5.504 5.520 5.488 5.504 28,478,510 +0.01(+0.10%)
Mar 14, 2019 5.504 5.520 5.472 5.498 22,250,344 -0.02(-0.29%)
Mar 13, 2019 5.488 5.528 5.474 5.514 20,191,276 +0.04(+0.78%)
Mar 12, 2019 5.493 5.504 5.466 5.472 22,843,336 -0.02(-0.39%)
Mar 11, 2019 5.429 5.504 5.429 5.493 23,477,298 +0.07(+1.38%)
Mar 08, 2019 5.381 5.429 5.381 5.418 22,060,720 +0.03(+0.59%)
Mar 07, 2019 5.386 5.397 5.370 5.386 22,303,860 +0.00(+0.00%)
Mar 06, 2019 5.386 5.402 5.365 5.386 28,655,594 +0.00(+0.00%)
Mar 05, 2019 5.392 5.413 5.365 5.386 25,600,096 +0.00(+0.00%)
Mar 04, 2019 5.365 5.397 5.344 5.386 21,088,208 +0.02(+0.40%)
Mar 01, 2019 5.392 5.397 5.349 5.365 22,028,844 -0.04(-0.69%)
Feb 28, 2019 5.376 5.408 5.360 5.402 30,952,088 +0.03(+0.60%)
Feb 27, 2019 5.386 5.386 5.344 5.370 21,172,290 -0.01(-0.20%)
Feb 26, 2019 5.392 5.402 5.370 5.381 20,783,126 +0.00(+0.00%)
Feb 25, 2019 5.413 5.424 5.370 5.381 20,008,470 -0.03(-0.49%)
Feb 22, 2019 5.376 5.429 5.360 5.408 25,809,166 +0.05(+0.90%)
Feb 21, 2019 5.381 5.386 5.349 5.360 35,951,288 -0.03(-0.59%)
Feb 20, 2019 5.434 5.434 5.370 5.392 23,144,330 -0.04(-0.69%)
Feb 19, 2019 5.440 5.450 5.413 5.429 20,088,734 -0.01(-0.10%)
Feb 15, 2019 5.477 5.498 5.434 5.434 30,188,196 -0.04(-0.68%)
Feb 14, 2019 5.493 5.525 5.466 5.472 30,527,376 -0.06(-1.16%)
Feb 13, 2019 5.573 5.573 5.514 5.536 21,965,024 -0.04(-0.67%)
Feb 12, 2019 5.573 5.605 5.568 5.573 32,617,158 -0.01(-0.19%)
Feb 11, 2019 5.552 5.584 5.536 5.584 21,996,384 +0.03(+0.48%)
Feb 08, 2019 5.546 5.557 5.514 5.557 17,172,234 -0.01(-0.10%)
Feb 07, 2019 5.541 5.562 5.509 5.562 20,570,518 +0.02(+0.38%)
Feb 06, 2019 5.557 5.557 5.520 5.541 22,508,452 -0.03(-0.48%)
Feb 05, 2019 5.546 5.568 5.520 5.568 21,509,338 +0.02(+0.38%)
Feb 04, 2019 5.546 5.552 5.488 5.546 27,718,758 +0.00(+0.00%)
Feb 01, 2019 5.568 5.589 5.520 5.546 29,060,718 -0.02(-0.38%)
Jan 31, 2019 5.562 5.568 5.509 5.568 32,328,502 +0.01(+0.10%)
Jan 30, 2019 5.546 5.573 5.530 5.562 25,330,062 +0.02(+0.29%)
Jan 29, 2019 5.509 5.546 5.498 5.546 25,839,584 +0.04(+0.68%)
Jan 28, 2019 5.504 5.520 5.482 5.509 25,372,750 +0.01(+0.19%)
Jan 25, 2019 5.514 5.525 5.472 5.498 23,314,952 -0.01(-0.10%)
Jan 24, 2019 5.493 5.509 5.472 5.504 21,278,646 +0.01(+0.10%)
Jan 23, 2019 5.466 5.498 5.461 5.498 33,075,746 +0.03(+0.59%)
Jan 22, 2019 5.456 5.466 5.421 5.466 19,293,200 +0.01(+0.20%)
Jan 18, 2019 5.434 5.466 5.432 5.456 29,703,304 +0.02(+0.39%)
Jan 17, 2019 5.429 5.440 5.402 5.434 17,479,860 +0.01(+0.10%)
Jan 16, 2019 5.408 5.434 5.386 5.429 22,805,018 +0.05(+0.89%)
Jan 15, 2019 5.365 5.386 5.354 5.381 37,170,464 +0.03(+0.50%)
Jan 14, 2019 5.322 5.370 5.306 5.354 45,398,752 +0.05(+1.01%)
Jan 11, 2019 5.226 5.312 5.216 5.301 45,409,048 +0.09(+1.74%)
Jan 10, 2019 5.253 5.258 5.205 5.210 70,547,656 -0.04(-0.71%)
Jan 09, 2019 5.258 5.269 5.232 5.248 48,553,960 +0.02(+0.41%)
Jan 08, 2019 5.216 5.253 5.200 5.226 213,735,424 -0.13(-2.39%)
Jan 07, 2019 5.349 5.429 5.328 5.354 22,263,354 +0.01(+0.20%)
Jan 04, 2019 5.360 5.386 5.328 5.344 19,901,394 +0.01(+0.10%)
Jan 03, 2019 5.280 5.365 5.280 5.338 26,042,368 +0.06(+1.21%)
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.