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 30, 2019 18.11 18.24 18.02 18.07 10,965,324 -0.02(-0.12%)
Aug 29, 2019 18.07 18.15 17.78 18.09 10,557,097 +0.07(+0.36%)
Aug 28, 2019 18.26 18.35 17.91 18.02 13,109,658 -0.30(-1.66%)
Aug 27, 2019 19.13 19.15 18.30 18.33 14,164,239 -0.74(-3.88%)
Aug 26, 2019 19.20 19.24 19.00 19.07 4,581,183 -0.09(-0.45%)
Aug 23, 2019 19.44 19.57 19.11 19.15 4,989,793 -0.33(-1.68%)
Aug 22, 2019 19.39 19.55 19.33 19.48 2,735,875 +0.07(+0.34%)
Aug 21, 2019 19.59 19.63 19.37 19.41 4,645,132 -0.17(-0.89%)
Aug 20, 2019 19.65 19.72 19.50 19.59 4,372,473 -0.04(-0.22%)
Aug 19, 2019 19.59 19.70 19.51 19.63 3,881,274 +0.15(+0.78%)
Aug 16, 2019 19.37 19.61 19.33 19.48 4,237,316 +0.17(+0.90%)
Aug 15, 2019 19.46 19.50 19.16 19.31 6,700,161 -0.04(-0.23%)
Aug 14, 2019 19.85 19.94 19.33 19.35 11,036,726 -0.70(-3.47%)
Aug 13, 2019 20.26 20.39 20.05 20.05 7,202,966 -0.24(-1.18%)
Aug 12, 2019 20.50 20.52 20.26 20.29 3,972,266 -0.26(-1.27%)
Aug 09, 2019 20.68 20.72 20.37 20.55 4,626,281 -0.13(-0.63%)
Aug 08, 2019 20.31 20.83 20.24 20.68 7,730,286 +0.39(+1.93%)
Aug 07, 2019 20.26 20.42 19.92 20.29 8,591,080 -0.07(-0.32%)
Aug 06, 2019 20.11 20.39 20.00 20.35 7,197,080 +0.28(+1.41%)
Aug 05, 2019 20.44 20.44 19.87 20.07 7,204,446 -0.44(-2.12%)
Aug 02, 2019 20.48 20.54 20.22 20.50 7,204,084 +0.02(+0.11%)
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.