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 (%)
Aug 31, 2017 21.51 21.77 21.51 21.77 5,576,592 +0.28(+1.30%)
Aug 30, 2017 21.51 21.55 21.37 21.50 3,319,666 -0.02(-0.08%)
Aug 29, 2017 21.58 21.70 21.43 21.51 5,481,796 -0.14(-0.64%)
Aug 28, 2017 21.57 21.65 21.53 21.65 3,097,147 +0.09(+0.40%)
Aug 25, 2017 21.72 21.74 21.51 21.57 2,310,800 -0.17(-0.80%)
Aug 24, 2017 21.65 21.76 21.53 21.74 3,342,243 +0.16(+0.73%)
Aug 23, 2017 21.62 21.69 21.57 21.58 3,031,430 -0.10(-0.48%)
Aug 22, 2017 21.57 21.76 21.50 21.69 4,729,494 +0.16(+0.73%)
Aug 21, 2017 21.55 21.58 21.36 21.53 4,952,718 +0.03(+0.16%)
Aug 18, 2017 21.51 21.62 21.41 21.50 5,883,045 +0.03(+0.16%)
Aug 17, 2017 21.55 21.55 21.34 21.46 4,446,828 -0.05(-0.24%)
Aug 16, 2017 21.39 21.60 21.34 21.51 5,941,848 +0.07(+0.33%)
Aug 15, 2017 21.46 21.46 21.27 21.44 3,159,805 -0.02(-0.08%)
Aug 14, 2017 21.44 21.57 21.30 21.46 3,664,203 +0.12(+0.57%)
Aug 11, 2017 21.27 21.36 21.08 21.34 4,094,702 -0.03(-0.16%)
Aug 10, 2017 21.55 21.69 21.25 21.37 6,389,018 -0.14(-0.65%)
Aug 09, 2017 21.23 21.53 21.23 21.51 6,535,000 +0.30(+1.40%)
Aug 08, 2017 21.04 21.27 21.04 21.22 4,597,005 +0.14(+0.66%)
Aug 07, 2017 20.92 21.11 20.83 21.08 4,701,551 +0.16(+0.75%)
Aug 04, 2017 21.15 21.16 20.87 20.92 3,666,018 -0.24(-1.15%)
Aug 03, 2017 21.25 21.34 20.94 21.16 5,389,346 -0.03(-0.16%)
Aug 02, 2017 21.08 21.20 20.97 21.20 5,449,939 +0.16(+0.75%)
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.