Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.077 6.095 6.053 6.095 26,817,424 +0.02(+0.40%)
Apr 29, 2019 6.101 6.108 6.071 6.071 11,398,001 -0.04(-0.59%)
Apr 26, 2019 6.071 6.138 6.071 6.108 14,298,596 +0.04(+0.70%)
Apr 25, 2019 6.114 6.114 6.035 6.065 24,152,218 -0.06(-0.99%)
Apr 24, 2019 6.095 6.150 6.095 6.126 14,126,704 +0.04(+0.60%)
Apr 23, 2019 6.089 6.101 6.071 6.089 13,511,316 +0.01(+0.10%)
Apr 22, 2019 6.041 6.089 6.029 6.083 9,595,240 +0.05(+0.80%)
Apr 18, 2019 6.041 6.059 6.029 6.035 21,657,708 +0.01(+0.10%)
Apr 17, 2019 6.053 6.059 6.029 6.029 24,886,296 -0.02(-0.30%)
Apr 16, 2019 6.041 6.071 6.041 6.047 17,965,250 -0.01(-0.10%)
Apr 15, 2019 6.059 6.071 6.041 6.053 13,036,406 -0.01(-0.10%)
Apr 12, 2019 6.089 6.089 6.053 6.059 14,387,653 -0.01(-0.20%)
Apr 11, 2019 6.065 6.083 6.059 6.071 11,644,331 +0.01(+0.20%)
Apr 10, 2019 6.065 6.083 6.053 6.059 12,292,538 +0.00(+0.00%)
Apr 09, 2019 6.083 6.114 6.059 6.059 20,235,056 -0.04(-0.59%)
Apr 08, 2019 6.053 6.095 6.053 6.095 16,476,359 +0.05(+0.80%)
Apr 05, 2019 6.071 6.077 6.041 6.047 26,502,038 -0.01(-0.20%)
Apr 04, 2019 6.029 6.071 6.023 6.059 13,329,273 +0.02(+0.30%)
Apr 03, 2019 6.047 6.047 6.017 6.041 27,452,260 +0.00(+0.00%)
Apr 02, 2019 6.059 6.065 6.035 6.041 17,942,412 -0.03(-0.50%)
Apr 01, 2019 6.047 6.071 6.017 6.071 26,928,850 +0.04(+0.60%)
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%)
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.