Annaly Capital Management Inc (NY: NLY )

8.290 USD -0.020 (-0.24%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.180 8.200 7.970 8.000 21,193,753 -0.16(-1.96%)
Nov 27, 2020 8.180 8.220 8.080 8.160 5,723,400 +0.00(+0.00%)
Nov 25, 2020 8.190 8.205 8.040 8.160 12,354,499 -0.04(-0.49%)
Nov 24, 2020 8.180 8.270 8.100 8.200 15,711,921 +0.18(+2.24%)
Nov 23, 2020 7.950 8.070 7.910 8.020 10,507,012 +0.13(+1.65%)
Nov 20, 2020 7.860 7.960 7.810 7.890 10,559,600 +0.05(+0.64%)
Nov 19, 2020 7.950 7.970 7.760 7.840 10,222,834 -0.13(-1.63%)
Nov 18, 2020 7.960 8.150 7.940 7.970 20,183,968 +0.08(+1.01%)
Nov 17, 2020 7.690 7.920 7.650 7.890 13,022,620 +0.15(+1.94%)
Nov 16, 2020 7.680 7.790 7.610 7.740 11,909,800 +0.17(+2.25%)
Nov 13, 2020 7.410 7.620 7.410 7.570 14,349,200 +0.18(+2.44%)
Nov 12, 2020 7.380 7.450 7.310 7.390 13,532,574 -0.01(-0.14%)
Nov 11, 2020 7.630 7.630 7.360 7.400 13,245,161 -0.21(-2.76%)
Nov 10, 2020 7.320 7.630 7.260 7.610 17,148,603 +0.36(+4.97%)
Nov 09, 2020 7.490 7.530 7.230 7.250 29,506,365 +0.03(+0.42%)
Nov 06, 2020 7.390 7.420 7.180 7.220 9,874,500 -0.17(-2.30%)
Nov 05, 2020 7.340 7.410 7.280 7.390 10,727,273 +0.13(+1.79%)
Nov 04, 2020 7.270 7.470 7.180 7.260 9,812,961 -0.03(-0.41%)
Nov 03, 2020 7.290 7.320 7.250 7.290 8,534,652 +0.05(+0.69%)
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.