Annaly Capital Management Inc (NY: NLY )

21.65 +0.50 (+2.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.91 21.07 20.74 21.07 6,212,196 +0.07(+0.31%)
Apr 29, 2013 20.85 21.09 20.77 21.01 8,134,724 +0.29(+1.40%)
Apr 26, 2013 20.77 20.74 20.64 20.72 3,438,072 +0.01(+0.06%)
Apr 25, 2013 20.86 20.89 20.64 20.70 6,708,115 -0.01(-0.06%)
Apr 24, 2013 20.65 20.82 20.57 20.72 6,892,328 +0.08(+0.38%)
Apr 23, 2013 20.46 20.66 20.42 20.64 5,147,191 +0.21(+1.04%)
Apr 22, 2013 20.62 20.62 20.11 20.42 11,711,134 -0.25(-1.21%)
Apr 19, 2013 20.81 20.89 20.56 20.68 7,145,972 -0.15(-0.70%)
Apr 18, 2013 20.62 20.82 20.56 20.82 4,690,401 +0.29(+1.42%)
Apr 17, 2013 20.93 20.93 20.50 20.53 5,261,491 -0.44(-2.08%)
Apr 16, 2013 20.68 20.99 20.64 20.97 4,667,499 +0.40(+1.93%)
Apr 15, 2013 20.95 21.01 20.57 20.57 5,559,659 -0.45(-2.14%)
Apr 12, 2013 21.01 21.02 20.93 21.02 3,885,516 -0.01(-0.06%)
Apr 11, 2013 21.06 21.13 20.91 21.03 5,428,309 +0.00(+0.00%)
Apr 10, 2013 21.05 21.06 20.98 21.03 5,861,415 +0.05(+0.25%)
Apr 09, 2013 21.15 21.15 20.95 20.98 6,464,563 -0.16(-0.75%)
Apr 08, 2013 21.07 21.15 20.99 21.14 4,088,079 +0.09(+0.44%)
Apr 05, 2013 20.89 21.13 20.82 21.05 6,001,427 +0.01(+0.06%)
Apr 04, 2013 20.77 21.05 20.72 21.03 6,031,923 +0.25(+1.21%)
Apr 03, 2013 20.98 21.02 20.64 20.78 5,984,834 -0.20(-0.95%)
Apr 02, 2013 20.90 21.02 20.87 20.98 5,747,892 +0.04(+0.19%)
Apr 01, 2013 20.99 21.06 20.83 20.94 4,923,206 -0.07(-0.31%)
Mar 28, 2013 20.74 21.01 20.69 21.01 9,918,372 +0.30(+1.47%)
Mar 27, 2013 20.62 20.75 20.57 20.70 8,516,468 +0.03(+0.13%)
Mar 26, 2013 20.69 20.75 20.50 20.68 11,571,570 +0.10(+0.50%)
Mar 25, 2013 20.77 20.79 20.46 20.57 9,071,156 -0.15(-0.74%)
Mar 22, 2013 20.28 20.73 20.21 20.73 13,347,926 +0.51(+2.54%)
Mar 21, 2013 20.15 20.30 20.14 20.21 7,583,672 +0.17(+0.83%)
Mar 20, 2013 19.97 20.07 19.85 20.05 5,328,446 +0.13(+0.65%)
Mar 19, 2013 20.23 20.23 19.92 19.92 6,463,581 -0.24(-1.21%)
Mar 18, 2013 19.93 20.23 19.92 20.16 7,240,130 +0.04(+0.19%)
Mar 15, 2013 19.92 20.16 19.84 20.12 8,707,153 +0.22(+1.10%)
Mar 14, 2013 19.78 19.96 19.72 19.90 6,017,365 +0.13(+0.65%)
Mar 13, 2013 19.80 19.83 19.69 19.78 4,397,414 +0.01(+0.07%)
Mar 12, 2013 19.74 19.84 19.66 19.76 5,657,529 +0.09(+0.46%)
Mar 11, 2013 19.66 19.72 19.61 19.67 6,365,623 +0.01(+0.07%)
Mar 08, 2013 19.72 19.74 19.56 19.66 4,972,683 -0.01(-0.07%)
Mar 07, 2013 19.66 19.72 19.54 19.67 7,100,508 +0.01(+0.07%)
Mar 06, 2013 19.81 19.84 19.57 19.66 5,534,357 -0.14(-0.71%)
Mar 05, 2013 19.88 19.90 19.74 19.80 4,396,227 -0.03(-0.13%)
Mar 04, 2013 19.66 19.83 19.61 19.83 4,980,288 +0.22(+1.11%)
Mar 01, 2013 19.88 19.90 19.54 19.61 7,946,997 -0.30(-1.49%)
Feb 28, 2013 19.81 19.92 19.76 19.90 11,356,889 +0.23(+1.18%)
Feb 27, 2013 19.44 19.71 19.43 19.67 6,861,391 +0.23(+1.19%)
Feb 26, 2013 19.27 19.44 19.21 19.44 4,653,529 +0.24(+1.27%)
Feb 25, 2013 19.24 19.43 19.20 19.20 5,965,885 -0.04(-0.20%)
Feb 22, 2013 19.29 19.38 19.19 19.24 4,081,797 +0.01(+0.07%)
Feb 21, 2013 19.27 19.31 19.08 19.22 4,752,586 -0.10(-0.53%)
Feb 20, 2013 19.53 19.54 19.31 19.33 4,868,245 -0.22(-1.12%)
Feb 19, 2013 19.49 19.63 19.48 19.54 6,670,529 +0.06(+0.33%)
Feb 15, 2013 19.40 19.53 19.34 19.48 4,891,563 -0.01(-0.07%)
Feb 14, 2013 19.47 19.51 19.35 19.49 5,072,554 +0.01(+0.07%)
Feb 13, 2013 19.36 19.54 19.36 19.48 5,779,220 +0.09(+0.46%)
Feb 12, 2013 19.06 19.45 19.06 19.39 12,824,782 +0.36(+1.89%)
Feb 11, 2013 18.92 19.06 18.88 19.03 20,549,972 +0.12(+0.61%)
Feb 08, 2013 19.01 19.03 18.84 18.92 6,912,355 +0.08(+0.41%)
Feb 07, 2013 19.24 19.24 18.76 18.84 9,980,488 -0.33(-1.74%)
Feb 06, 2013 19.01 19.22 18.98 19.17 5,102,403 +0.13(+0.67%)
Feb 04, 2013 19.02 19.11 18.95 19.04 5,099,370 -0.04(-0.20%)
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.