Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.36 19.63 19.24 19.36 10,156,550 +0.03(+0.16%)
Aug 30, 2022 19.66 19.81 19.27 19.33 7,981,443 -0.30(-1.53%)
Aug 29, 2022 19.60 19.81 19.54 19.63 6,614,122 -0.06(-0.30%)
Aug 26, 2022 20.11 20.19 19.69 19.69 7,900,387 -0.42(-2.09%)
Aug 25, 2022 19.99 20.23 19.96 20.11 5,278,994 +0.21(+1.06%)
Aug 24, 2022 19.69 19.93 19.63 19.90 3,685,841 +0.24(+1.22%)
Aug 23, 2022 19.48 19.81 19.48 19.66 6,396,454 +0.18(+0.92%)
Aug 22, 2022 19.84 19.87 19.48 19.48 6,163,451 -0.60(-2.99%)
Aug 19, 2022 20.14 20.15 19.87 20.08 5,538,617 -0.12(-0.59%)
Aug 18, 2022 20.17 20.35 20.14 20.20 4,894,304 -0.03(-0.15%)
Aug 17, 2022 20.26 20.35 20.02 20.23 6,269,376 -0.15(-0.74%)
Aug 16, 2022 20.41 20.50 20.30 20.38 7,480,995 +0.00(+0.00%)
Aug 15, 2022 20.47 20.50 20.20 20.38 4,378,736 -0.09(-0.44%)
Aug 12, 2022 20.29 20.53 20.26 20.47 4,801,656 +0.21(+1.04%)
Aug 11, 2022 20.26 20.38 20.15 20.26 6,121,921 +0.18(+0.90%)
Aug 10, 2022 20.02 20.26 19.96 20.08 9,133,002 +0.15(+0.75%)
Aug 09, 2022 19.87 19.93 19.72 19.93 4,895,239 +0.06(+0.30%)
Aug 08, 2022 19.81 20.08 19.75 19.87 6,509,457 +0.21(+1.07%)
Aug 05, 2022 19.78 19.87 19.54 19.66 6,247,971 -0.21(-1.06%)
Aug 04, 2022 19.99 19.99 19.81 19.87 15,155,466 -0.06(-0.30%)
Aug 03, 2022 19.93 20.02 19.90 19.93 12,051,383 +0.09(+0.45%)
Aug 02, 2022 19.87 19.96 19.78 19.84 42,050,512 -0.87(-4.20%)
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.