Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.95 24.20 23.90 23.95 6,732,288 +0.00(+0.00%)
Aug 30, 2021 24.09 24.14 23.87 23.95 2,923,009 -0.14(-0.57%)
Aug 27, 2021 23.84 24.20 23.84 24.09 2,854,075 +0.25(+1.04%)
Aug 26, 2021 24.09 24.12 23.79 23.84 2,982,692 -0.19(-0.80%)
Aug 25, 2021 23.98 24.14 23.82 24.03 3,537,557 +0.06(+0.23%)
Aug 24, 2021 23.76 23.98 23.74 23.98 4,178,262 +0.28(+1.16%)
Aug 23, 2021 23.54 23.76 23.54 23.70 3,773,464 +0.19(+0.82%)
Aug 20, 2021 23.18 23.54 23.01 23.51 3,992,458 +0.30(+1.31%)
Aug 19, 2021 23.43 23.51 23.07 23.21 4,390,593 -0.36(-1.52%)
Aug 18, 2021 23.65 23.79 23.54 23.56 3,537,443 -0.14(-0.58%)
Aug 17, 2021 23.59 23.84 23.51 23.70 3,869,124 +0.00(+0.00%)
Aug 16, 2021 23.73 23.87 23.54 23.70 3,838,621 -0.08(-0.35%)
Aug 13, 2021 23.73 23.95 23.70 23.79 6,415,893 +0.08(+0.35%)
Aug 12, 2021 23.67 23.83 23.54 23.70 6,146,152 +0.03(+0.12%)
Aug 11, 2021 23.48 23.73 23.37 23.67 3,853,045 +0.22(+0.94%)
Aug 10, 2021 23.26 23.51 23.10 23.45 3,659,994 +0.19(+0.83%)
Aug 09, 2021 23.18 23.37 23.01 23.26 4,609,531 -0.03(-0.12%)
Aug 06, 2021 23.23 23.45 23.15 23.29 5,302,320 +0.14(+0.60%)
Aug 05, 2021 22.85 23.22 22.85 23.15 3,602,427 +0.33(+1.45%)
Aug 04, 2021 23.10 23.23 22.79 22.82 5,108,645 -0.39(-1.66%)
Aug 03, 2021 23.18 23.23 22.79 23.21 5,689,699 +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.