Annaly Capital Management Inc (NY: NLY )

8.620 USD -0.040 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.460 7.460 7.340 7.350 11,773,761 -0.11(-1.47%)
Aug 28, 2020 7.440 7.500 7.400 7.460 6,048,300 +0.06(+0.81%)
Aug 27, 2020 7.340 7.450 7.320 7.400 9,660,081 +0.08(+1.09%)
Aug 26, 2020 7.460 7.470 7.320 7.320 8,308,100 -0.14(-1.88%)
Aug 25, 2020 7.500 7.550 7.350 7.460 7,964,093 -0.02(-0.27%)
Aug 24, 2020 7.340 7.500 7.290 7.480 9,309,714 +0.18(+2.47%)
Aug 21, 2020 7.360 7.390 7.300 7.300 7,765,300 -0.03(-0.41%)
Aug 20, 2020 7.380 7.410 7.320 7.330 9,457,330 -0.08(-1.08%)
Aug 19, 2020 7.400 7.490 7.370 7.410 7,291,287 +0.01(+0.14%)
Aug 18, 2020 7.430 7.470 7.380 7.400 8,768,369 -0.01(-0.13%)
Aug 17, 2020 7.510 7.530 7.400 7.410 8,655,429 -0.10(-1.33%)
Aug 14, 2020 7.470 7.590 7.400 7.510 8,069,000 +0.05(+0.67%)
Aug 13, 2020 7.500 7.635 7.440 7.460 7,302,187 -0.05(-0.67%)
Aug 12, 2020 7.630 7.650 7.440 7.510 9,122,556 -0.07(-0.92%)
Aug 11, 2020 7.670 7.720 7.550 7.580 12,351,166 +0.02(+0.26%)
Aug 10, 2020 7.420 7.600 7.390 7.560 9,781,200 +0.18(+2.44%)
Aug 07, 2020 7.320 7.390 7.270 7.380 10,377,800 +0.07(+0.96%)
Aug 06, 2020 7.420 7.470 7.310 7.310 6,974,645 -0.12(-1.62%)
Aug 05, 2020 7.370 7.450 7.350 7.430 7,974,823 +0.11(+1.50%)
Aug 04, 2020 7.500 7.530 7.300 7.320 14,786,391 -0.17(-2.27%)
Aug 03, 2020 7.440 7.570 7.360 7.490 13,909,154 +0.08(+1.08%)
Jul 31, 2020 7.590 7.630 7.390 7.410 18,045,600 -0.07(-0.94%)
Jul 30, 2020 7.500 7.550 7.405 7.480 12,632,438 +0.05(+0.67%)
Jul 29, 2020 7.350 7.460 7.300 7.430 11,171,394 +0.13(+1.78%)
Jul 28, 2020 7.310 7.400 7.270 7.300 15,360,327 +0.03(+0.41%)
Jul 27, 2020 7.180 7.280 7.180 7.270 9,150,796 +0.12(+1.68%)
Jul 24, 2020 7.270 7.330 7.110 7.150 11,350,200 -0.02(-0.28%)
Jul 23, 2020 7.230 7.300 7.150 7.170 11,540,108 -0.06(-0.83%)
Jul 22, 2020 7.150 7.330 7.140 7.230 10,872,692 +0.05(+0.70%)
Jul 21, 2020 7.140 7.200 7.060 7.180 11,033,768 +0.13(+1.84%)
Jul 20, 2020 6.980 7.140 6.970 7.050 14,653,809 +0.03(+0.43%)
Jul 17, 2020 7.000 7.080 6.960 7.020 16,773,200 +0.03(+0.43%)
Jul 16, 2020 6.960 7.150 6.930 6.990 11,838,273 -0.03(-0.43%)
Jul 15, 2020 6.830 7.040 6.820 7.020 13,284,555 +0.26(+3.85%)
Jul 14, 2020 6.600 6.850 6.575 6.760 16,888,534 +0.11(+1.65%)
Jul 13, 2020 6.560 6.720 6.550 6.650 17,476,738 +0.01(+0.15%)
Jul 10, 2020 6.430 6.640 6.380 6.640 22,483,900 +0.18(+2.79%)
Jul 09, 2020 6.570 6.580 6.430 6.460 15,383,847 -0.13(-1.97%)
Jul 08, 2020 6.490 6.610 6.450 6.590 13,986,246 +0.13(+2.01%)
Jul 07, 2020 6.410 6.560 6.410 6.460 21,763,083 +0.03(+0.47%)
Jul 06, 2020 6.410 6.470 6.320 6.430 14,858,506 +0.13(+2.06%)
Jul 02, 2020 6.500 6.530 6.290 6.300 16,885,400 -0.10(-1.56%)
Jul 01, 2020 6.510 6.690 6.360 6.400 23,767,079 -0.16(-2.44%)
Jun 30, 2020 6.500 6.580 6.440 6.560 22,633,911 +0.02(+0.31%)
Jun 29, 2020 6.380 6.560 6.260 6.540 14,608,819 +0.00(+0.00%)
Jun 26, 2020 6.700 6.725 6.510 6.540 22,067,200 -0.19(-2.82%)
Jun 25, 2020 6.500 6.810 6.480 6.730 21,828,442 +0.12(+1.82%)
Jun 24, 2020 6.750 6.800 6.420 6.610 20,717,300 -0.23(-3.36%)
Jun 23, 2020 6.810 6.850 6.750 6.840 14,389,603 +0.11(+1.63%)
Jun 22, 2020 6.740 6.750 6.590 6.730 15,465,927 +0.04(+0.60%)
Jun 19, 2020 7.060 7.080 6.675 6.690 37,732,200 -0.27(-3.88%)
Jun 18, 2020 6.920 7.080 6.910 6.960 10,939,223 -0.03(-0.43%)
Jun 17, 2020 7.040 7.080 6.920 6.990 12,541,662 -0.06(-0.85%)
Jun 16, 2020 7.210 7.240 6.890 7.050 24,419,459 +0.09(+1.29%)
Jun 15, 2020 6.690 7.050 6.620 6.960 26,011,975 -0.01(-0.14%)
Jun 12, 2020 6.860 6.985 6.640 6.970 22,221,002 +0.41(+6.25%)
Jun 11, 2020 6.710 6.750 6.430 6.560 29,515,050 -0.19(-2.81%)
Jun 10, 2020 7.100 7.100 6.600 6.750 29,981,887 -0.33(-4.66%)
Jun 09, 2020 7.150 7.250 7.020 7.080 20,532,159 -0.23(-3.15%)
Jun 08, 2020 7.050 7.320 7.010 7.310 23,371,792 +0.49(+7.18%)
Jun 05, 2020 7.060 7.300 6.780 6.820 27,770,200 +0.14(+2.10%)
Jun 04, 2020 6.510 6.790 6.450 6.680 28,176,812 +0.16(+2.45%)
Jun 03, 2020 6.330 6.590 6.330 6.520 27,687,731 +0.28(+4.49%)
Jun 02, 2020 6.340 6.420 6.230 6.240 20,390,244 -0.04(-0.64%)
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.