Annaly Capital Management Inc (NY: NLY )

9.180 USD +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.670 8.720 8.600 8.600 14,611,262 -0.12(-1.38%)
Mar 30, 2021 8.600 8.740 8.540 8.720 16,587,162 -0.07(-0.80%)
Mar 29, 2021 8.930 9.000 8.790 8.790 16,583,845 -0.18(-2.01%)
Mar 26, 2021 8.890 8.970 8.830 8.970 15,308,300 +0.11(+1.24%)
Mar 25, 2021 8.800 8.900 8.600 8.860 17,517,455 +0.12(+1.37%)
Mar 24, 2021 8.850 9.020 8.730 8.740 20,214,319 -0.07(-0.79%)
Mar 23, 2021 8.910 8.950 8.770 8.810 15,462,568 -0.11(-1.23%)
Mar 22, 2021 8.950 8.980 8.850 8.920 14,488,319 +0.01(+0.11%)
Mar 19, 2021 8.850 9.000 8.755 8.910 24,368,702 +0.12(+1.37%)
Mar 18, 2021 8.850 8.950 8.760 8.790 14,893,916 -0.07(-0.79%)
Mar 17, 2021 8.700 8.880 8.660 8.860 11,066,912 +0.15(+1.72%)
Mar 16, 2021 8.760 8.780 8.640 8.710 10,390,952 -0.06(-0.68%)
Mar 15, 2021 8.780 8.870 8.680 8.770 13,397,641 +0.03(+0.34%)
Mar 12, 2021 8.610 8.780 8.595 8.740 11,508,600 +0.13(+1.51%)
Mar 11, 2021 8.650 8.650 8.570 8.610 15,302,492 -0.03(-0.35%)
Mar 10, 2021 8.540 8.650 8.520 8.640 10,507,998 +0.13(+1.53%)
Mar 09, 2021 8.600 8.610 8.480 8.510 10,647,039 -0.09(-1.05%)
Mar 08, 2021 8.360 8.630 8.350 8.600 22,085,704 +0.28(+3.37%)
Mar 05, 2021 8.330 8.400 8.050 8.320 21,512,100 +0.03(+0.36%)
Mar 04, 2021 8.420 8.470 8.180 8.290 21,297,954 -0.11(-1.31%)
Mar 03, 2021 8.440 8.510 8.390 8.400 11,858,476 -0.02(-0.24%)
Mar 02, 2021 8.340 8.500 8.320 8.420 14,868,555 +0.08(+0.96%)
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.