Annaly Capital Management Inc (NY: NLY )

8.760 USD -0.040 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.130 7.225 7.070 7.120 12,372,062 +0.00(+0.00%)
Sep 29, 2020 7.270 7.280 7.070 7.120 12,921,002 -0.32(-4.30%)
Sep 28, 2020 7.380 7.500 7.330 7.440 20,335,189 +0.16(+2.20%)
Sep 25, 2020 7.140 7.310 7.140 7.280 12,916,700 +0.14(+1.96%)
Sep 24, 2020 7.190 7.290 7.010 7.140 19,253,567 -0.05(-0.70%)
Sep 23, 2020 7.390 7.470 7.170 7.190 16,560,812 -0.19(-2.57%)
Sep 22, 2020 7.390 7.500 7.350 7.380 15,508,759 +0.01(+0.14%)
Sep 21, 2020 7.480 7.520 7.310 7.370 20,426,577 -0.15(-1.99%)
Sep 18, 2020 7.630 7.670 7.500 7.520 24,439,600 -0.11(-1.44%)
Sep 17, 2020 7.560 7.670 7.485 7.630 14,109,261 +0.03(+0.39%)
Sep 16, 2020 7.500 7.670 7.480 7.600 14,628,363 +0.14(+1.88%)
Sep 15, 2020 7.620 7.630 7.420 7.460 16,599,720 -0.15(-1.97%)
Sep 14, 2020 7.450 7.660 7.370 7.610 13,499,582 +0.18(+2.42%)
Sep 11, 2020 7.390 7.450 7.265 7.430 15,415,500 +0.08(+1.09%)
Sep 10, 2020 7.450 7.460 7.340 7.350 9,990,943 -0.10(-1.34%)
Sep 09, 2020 7.430 7.480 7.390 7.450 8,339,355 +0.07(+0.95%)
Sep 08, 2020 7.320 7.500 7.280 7.380 11,777,295 +0.06(+0.82%)
Sep 04, 2020 7.330 7.440 7.160 7.320 11,664,000 -0.01(-0.14%)
Sep 03, 2020 7.430 7.470 7.260 7.330 10,725,516 -0.10(-1.35%)
Sep 02, 2020 7.390 7.440 7.350 7.430 7,537,078 +0.04(+0.54%)
Sep 01, 2020 7.350 7.450 7.330 7.390 6,710,910 +0.04(+0.54%)
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%)
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.