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 (%)
Apr 30, 2018 3.885 3.896 3.841 3.841 21,382,768 -0.03(-0.86%)
Apr 27, 2018 3.863 3.889 3.852 3.874 13,140,088 +0.02(+0.48%)
Apr 26, 2018 3.837 3.867 3.818 3.855 18,104,152 +0.03(+0.87%)
Apr 25, 2018 3.796 3.828 3.793 3.822 12,004,549 +0.01(+0.19%)
Apr 24, 2018 3.822 3.833 3.785 3.815 16,981,086 +0.00(+0.00%)
Apr 23, 2018 3.807 3.822 3.793 3.815 12,310,121 +0.02(+0.49%)
Apr 20, 2018 3.807 3.826 3.785 3.796 15,899,665 +0.00(+0.00%)
Apr 19, 2018 3.807 3.822 3.785 3.796 15,842,189 -0.01(-0.29%)
Apr 18, 2018 3.811 3.833 3.804 3.807 18,578,644 +0.00(+0.10%)
Apr 17, 2018 3.822 3.822 3.796 3.804 24,173,556 -0.01(-0.29%)
Apr 16, 2018 3.818 3.837 3.797 3.815 17,606,244 +0.01(+0.19%)
Apr 13, 2018 3.833 3.844 3.796 3.807 15,504,055 -0.01(-0.39%)
Apr 12, 2018 3.870 3.874 3.818 3.822 14,078,199 -0.04(-1.05%)
Apr 11, 2018 3.867 3.881 3.837 3.863 13,670,031 +0.00(+0.10%)
Apr 10, 2018 3.889 3.893 3.850 3.859 19,377,592 -0.01(-0.38%)
Apr 09, 2018 3.889 3.915 3.868 3.874 14,916,655 -0.01(-0.19%)
Apr 06, 2018 3.859 3.896 3.859 3.881 15,629,804 +0.02(+0.58%)
Apr 05, 2018 3.859 3.878 3.848 3.859 16,922,706 -0.01(-0.29%)
Apr 04, 2018 3.848 3.885 3.822 3.870 22,474,248 +0.03(+0.67%)
Apr 03, 2018 3.833 3.866 3.816 3.844 20,765,496 +0.01(+0.29%)
Apr 02, 2018 3.852 3.859 3.807 3.833 18,254,692 -0.03(-0.77%)
Mar 29, 2018 3.863 3.863 3.863 0 +0.04(+1.16%)
Mar 28, 2018 3.818 3.841 3.785 3.818 24,815,038 +0.34(+9.68%)
Mar 27, 2018 3.465 3.501 3.442 3.481 32,533,662 +0.01(+0.28%)
Mar 26, 2018 3.468 3.491 3.445 3.472 22,878,842 +0.03(+0.76%)
Mar 23, 2018 3.472 3.511 3.442 3.445 28,220,542 -0.02(-0.57%)
Mar 22, 2018 3.449 3.519 3.442 3.465 33,942,040 +0.00(+0.09%)
Mar 21, 2018 3.449 3.465 3.432 3.462 18,201,828 +0.01(+0.38%)
Mar 20, 2018 3.449 3.465 3.439 3.449 22,839,918 +0.00(+0.10%)
Mar 19, 2018 3.488 3.488 3.409 3.445 21,979,432 -0.04(-1.22%)
Mar 16, 2018 3.455 3.498 3.445 3.488 24,535,332 +0.04(+1.24%)
Mar 15, 2018 3.462 3.465 3.412 3.445 16,811,934 -0.01(-0.38%)
Mar 14, 2018 3.481 3.511 3.458 3.458 28,266,526 -0.01(-0.38%)
Mar 13, 2018 3.455 3.481 3.452 3.472 15,811,989 +0.03(+0.86%)
Mar 12, 2018 3.399 3.465 3.398 3.442 24,662,830 +0.05(+1.35%)
Mar 09, 2018 3.396 3.404 3.363 3.396 14,089,265 +0.01(+0.19%)
Mar 08, 2018 3.373 3.403 3.370 3.389 20,230,624 +0.02(+0.49%)
Mar 07, 2018 3.353 3.373 22,876,464 +0.00(+0.10%)
Mar 06, 2018 3.370 3.383 3.334 3.370 21,571,152 +0.03(+0.98%)
Mar 05, 2018 3.317 3.376 3.317 3.337 17,523,946 +0.01(+0.40%)
Mar 02, 2018 3.307 3.327 3.289 3.324 20,815,286 +0.01(+0.40%)
Mar 01, 2018 3.304 3.330 3.284 3.311 24,444,384 +0.02(+0.50%)
Feb 28, 2018 3.337 3.361 3.294 3.294 37,206,932 -0.04(-1.18%)
Feb 27, 2018 3.432 3.432 3.334 3.334 25,141,512 -0.09(-2.50%)
Feb 26, 2018 3.426 3.449 3.399 3.419 15,644,002 +0.01(+0.29%)
Feb 23, 2018 3.363 3.419 3.357 3.409 18,335,644 +0.07(+1.96%)
Feb 22, 2018 3.343 20,839,722 +0.01(+0.20%)
Feb 21, 2018 3.416 3.432 3.337 3.337 34,659,236 -0.07(-2.03%)
Feb 20, 2018 3.508 3.393 3.406 31,431,518 -0.10(-2.90%)
Feb 16, 2018 3.508 3.508 3.508 0 +0.01(+0.38%)
Feb 15, 2018 3.498 3.432 3.495 29,204,124 +0.09(+2.50%)
Feb 14, 2018 3.422 3.435 3.396 3.409 20,702,058 -0.02(-0.67%)
Feb 13, 2018 3.399 3.445 3.380 3.432 22,871,200 +0.05(+1.46%)
Feb 12, 2018 3.360 3.389 3.337 3.383 22,963,724 +0.03(+0.88%)
Feb 09, 2018 3.334 3.366 3.294 3.353 30,482,448 +0.03(+0.99%)
Feb 08, 2018 3.360 3.396 3.320 3.320 39,966,560 -0.03(-0.98%)
Feb 07, 2018 3.393 3.426 3.353 3.353 33,825,324 -0.04(-1.07%)
Feb 06, 2018 3.340 3.445 3.317 3.389 55,593,996 +0.00(+0.15%)
Feb 05, 2018 3.389 3.389 3.301 3.385 53,690,084 -0.02(-0.53%)
Feb 02, 2018 3.442 3.455 3.396 3.403 29,621,066 -0.05(-1.33%)
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.