Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.88 19.00 18.83 18.88 3,681,703 +0.00(+0.00%)
Mar 30, 2017 18.90 18.95 18.82 18.88 2,674,413 -0.02(-0.09%)
Mar 29, 2017 18.76 18.95 18.73 18.90 5,961,647 +0.19(+1.00%)
Mar 28, 2017 18.61 18.81 18.60 18.71 7,383,706 +0.13(+0.71%)
Mar 27, 2017 18.43 18.58 18.38 18.58 4,860,745 +0.15(+0.81%)
Mar 24, 2017 18.55 18.63 18.43 18.43 4,038,518 -0.10(-0.54%)
Mar 23, 2017 18.47 18.58 18.46 18.53 4,759,407 +0.08(+0.45%)
Mar 22, 2017 18.37 18.52 18.37 18.45 4,656,918 +0.10(+0.54%)
Mar 21, 2017 18.38 18.45 18.24 18.35 5,978,741 +0.02(+0.09%)
Mar 20, 2017 18.23 18.44 18.22 18.33 4,681,403 +0.13(+0.73%)
Mar 17, 2017 18.17 18.32 18.12 18.20 8,739,798 +0.08(+0.46%)
Mar 16, 2017 18.23 18.23 18.05 18.12 5,352,491 +0.00(+0.00%)
Mar 15, 2017 17.94 18.25 17.94 18.12 6,649,420 +0.25(+1.39%)
Mar 14, 2017 17.92 17.94 17.82 17.87 3,029,061 -0.02(-0.09%)
Mar 13, 2017 18.13 18.27 17.85 17.89 3,660,104 -0.26(-1.46%)
Mar 10, 2017 17.75 18.18 17.85 18.15 5,088,663 +0.40(+2.24%)
Mar 09, 2017 17.87 18.07 17.58 17.75 5,263,780 -0.10(-0.56%)
Mar 08, 2017 18.17 18.17 17.84 17.85 4,775,959 -0.31(-1.73%)
Mar 07, 2017 18.15 18.20 18.12 18.17 3,257,326 -0.03(-0.18%)
Mar 06, 2017 18.13 18.20 18.07 18.20 3,870,985 +0.07(+0.37%)
Mar 03, 2017 18.08 18.15 17.99 18.13 2,738,115 +0.05(+0.27%)
Mar 02, 2017 18.02 18.13 18.02 18.08 2,859,164 +0.03(+0.18%)
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.