Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.68 22.95 22.95 8,420,921 +0.35(+1.54%)
Jan 28, 2022 22.36 22.57 22.05 22.60 9,231,997 +0.20(+0.91%)
Jan 27, 2022 22.66 22.79 22.25 22.39 7,985,794 -0.03(-0.13%)
Jan 26, 2022 22.74 23.00 22.25 22.42 11,534,533 -0.03(-0.13%)
Jan 25, 2022 21.78 22.57 21.58 22.45 10,555,442 +0.41(+1.84%)
Jan 24, 2022 21.78 22.10 21.17 22.05 15,877,193 +0.00(+0.00%)
Jan 21, 2022 22.28 22.39 21.93 22.05 8,682,047 -0.35(-1.56%)
Jan 20, 2022 22.66 22.83 22.36 22.39 6,442,516 -0.23(-1.03%)
Jan 19, 2022 22.86 22.95 22.60 22.63 6,103,892 -0.15(-0.64%)
Jan 18, 2022 22.97 23.06 22.74 22.77 6,186,363 -0.29(-1.26%)
Jan 14, 2022 23.06 0 -0.15(-0.63%)
Jan 13, 2022 23.44 23.53 23.15 23.21 6,569,955 -0.26(-1.11%)
Jan 12, 2022 23.47 23.50 23.21 23.47 4,486,907 +0.00(+0.00%)
Jan 11, 2022 23.18 23.50 23.06 23.47 4,510,164 +0.32(+1.38%)
Jan 10, 2022 23.27 23.35 22.95 23.15 6,780,974 -0.12(-0.50%)
Jan 07, 2022 23.24 23.32 23.12 23.27 5,814,215 +0.12(+0.50%)
Jan 06, 2022 23.18 23.35 22.97 23.15 7,018,181 +0.09(+0.38%)
Jan 05, 2022 23.56 23.64 23.03 23.06 8,233,929 -0.49(-2.10%)
Jan 04, 2022 23.41 23.76 23.38 23.56 6,909,617 +0.20(+0.87%)
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.