Annaly Capital Management Inc (NY: NLY )

21.21 +0.16 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.58 15.66 15.46 15.65 242,995 +0.14(+0.87%)
Nov 27, 2002 15.33 15.52 15.25 15.52 550,813 +0.34(+2.23%)
Nov 26, 2002 15.23 15.37 15.02 15.18 819,076 +0.17(+1.13%)
Nov 25, 2002 15.24 15.26 14.95 15.01 942,699 +0.14(+0.97%)
Nov 22, 2002 14.80 14.99 14.76 14.86 538,651 +0.08(+0.57%)
Nov 21, 2002 14.69 14.81 14.61 14.78 578,915 +0.17(+1.16%)
Nov 20, 2002 14.61 14.71 14.52 14.61 458,243 +0.04(+0.29%)
Nov 19, 2002 14.57 14.57 14.32 14.57 403,221 +0.04(+0.29%)
Nov 18, 2002 14.75 14.76 14.52 14.52 471,468 -0.12(-0.81%)
Nov 15, 2002 14.43 14.69 14.43 14.64 563,565 +0.25(+1.77%)
Nov 14, 2002 14.23 14.40 14.17 14.39 538,179 +0.25(+1.74%)
Nov 13, 2002 14.26 14.30 14.07 14.14 617,525 +0.08(+0.60%)
Nov 12, 2002 14.06 14.13 13.99 14.06 648,106 +0.01(+0.06%)
Nov 11, 2002 14.14 14.16 13.97 14.05 736,543 -0.05(-0.36%)
Nov 08, 2002 14.23 14.40 14.02 14.10 862,055 -0.13(-0.89%)
Nov 07, 2002 14.72 14.75 14.19 14.23 718,596 -0.43(-2.95%)
Nov 06, 2002 14.82 14.86 13.97 14.66 1,262,915 -0.12(-0.80%)
Nov 05, 2002 14.71 14.80 14.66 14.78 426,954 +0.08(+0.52%)
Nov 04, 2002 14.82 14.86 14.70 14.70 489,415 +0.00(+0.00%)
Nov 01, 2002 14.82 14.91 14.64 14.70 646,217 -0.14(-0.97%)
Oct 31, 2002 14.74 14.85 14.65 14.85 568,524 +0.28(+1.92%)
Oct 30, 2002 14.58 14.69 14.40 14.57 438,761 +0.08(+0.58%)
Oct 29, 2002 14.80 14.80 14.06 14.48 841,747 -0.30(-2.01%)
Oct 28, 2002 14.69 14.96 14.69 14.78 628,978 +0.17(+1.16%)
Oct 25, 2002 14.35 14.65 14.29 14.61 727,215 +0.30(+2.13%)
Oct 24, 2002 14.16 14.36 14.11 14.30 633,583 +0.21(+1.50%)
Oct 23, 2002 13.99 14.14 13.97 14.09 607,843 -0.01(-0.06%)
Oct 22, 2002 14.19 14.35 14.03 14.10 534,873 -0.19(-1.30%)
Oct 21, 2002 14.40 14.48 14.19 14.29 600,286 +0.02(+0.12%)
Oct 18, 2002 14.47 14.47 14.11 14.27 453,520 -0.10(-0.71%)
Oct 17, 2002 14.24 14.44 14.23 14.37 562,384 +0.14(+1.01%)
Oct 16, 2002 14.16 14.26 13.99 14.23 445,609 +0.05(+0.36%)
Oct 15, 2002 14.02 14.37 13.98 14.18 671,602 +0.49(+3.59%)
Oct 14, 2002 13.98 14.01 13.56 13.69 579,151 -0.30(-2.18%)
Oct 11, 2002 14.40 14.48 13.97 13.99 768,423 +0.44(+3.25%)
Oct 10, 2002 13.14 13.56 12.92 13.55 1,202,107 +0.34(+2.56%)
Oct 09, 2002 13.30 13.46 13.12 13.21 784,953 -0.08(-0.64%)
Oct 08, 2002 13.54 13.84 12.95 13.30 1,549,716 -0.17(-1.26%)
Oct 07, 2002 13.55 13.80 13.06 13.47 2,657,601 -0.47(-3.34%)
Oct 04, 2002 14.85 14.91 13.89 13.93 1,182,861 -0.73(-4.97%)
Oct 03, 2002 14.27 14.80 14.27 14.66 594,382 +0.34(+2.36%)
Oct 02, 2002 14.86 14.95 14.26 14.32 1,456,674 -0.71(-4.73%)
Oct 01, 2002 15.05 15.18 14.64 15.03 1,246,621 -0.59(-3.79%)
Sep 30, 2002 15.96 16.01 15.46 15.63 1,583,131 -0.22(-1.39%)
Sep 27, 2002 15.69 15.95 15.66 15.85 912,473 +0.19(+1.19%)
Sep 26, 2002 15.67 15.74 15.57 15.66 1,035,623 +0.06(+0.38%)
Sep 25, 2002 15.82 15.82 15.60 15.60 701,829 -0.05(-0.32%)
Sep 24, 2002 15.75 15.80 15.58 15.65 938,921 -0.09(-0.59%)
Sep 23, 2002 15.92 15.99 15.52 15.74 808,214 +0.20(+1.31%)
Sep 20, 2002 15.54 15.57 15.31 15.54 650,349 +0.15(+0.99%)
Sep 19, 2002 15.63 15.88 15.35 15.39 882,954 -0.17(-1.09%)
Sep 18, 2002 15.55 15.67 14.69 15.56 1,723,757 +0.01(+0.05%)
Sep 17, 2002 16.43 16.44 14.82 15.55 3,268,514 -0.97(-5.85%)
Sep 16, 2002 16.83 16.85 16.52 16.52 683,528 -0.19(-1.12%)
Sep 13, 2002 16.43 16.70 16.43 16.70 594,264 +0.16(+0.97%)
Sep 12, 2002 16.51 16.57 16.39 16.54 613,510 +0.03(+0.15%)
Sep 11, 2002 16.52 16.68 16.44 16.52 490,714 -0.06(-0.36%)
Sep 10, 2002 16.91 16.93 16.57 16.57 747,170 -0.28(-1.66%)
Sep 09, 2002 16.57 16.88 16.52 16.85 729,222 +0.32(+1.95%)
Sep 06, 2002 16.87 16.91 16.53 16.53 640,667 -0.25(-1.46%)
Sep 05, 2002 16.75 16.92 16.70 16.78 715,880 -0.18(-1.05%)
Sep 04, 2002 16.67 17.11 16.56 16.96 645,154 +0.35(+2.09%)
Sep 03, 2002 17.14 17.18 16.60 16.61 1,028,185 -0.61(-3.54%)
Aug 30, 2002 17.15 17.28 17.07 17.22 509,842 +0.07(+0.40%)
Aug 29, 2002 16.97 17.15 16.81 17.15 13,259,670 +0.18(+1.05%)
Aug 28, 2002 16.77 17.01 16.60 16.97 469,696 +0.16(+0.96%)
Aug 27, 2002 17.03 17.07 16.77 16.81 794,517 -0.20(-1.19%)
Aug 26, 2002 16.85 17.01 16.79 17.01 697,224 +0.20(+1.21%)
Aug 23, 2002 16.79 16.86 16.60 16.81 602,057 +0.02(+0.10%)
Aug 22, 2002 16.98 16.99 16.73 16.79 9,103,478 -0.10(-0.60%)
Aug 21, 2002 16.86 17.02 16.85 16.90 497,680 +0.06(+0.35%)
Aug 20, 2002 16.94 16.94 16.72 16.84 657,788 +0.01(+0.05%)
Aug 16, 2002 16.66 16.88 16.60 16.83 620,004 +0.14(+0.81%)
Aug 15, 2002 16.52 16.69 16.46 16.69 718,596 +0.29(+1.76%)
Aug 14, 2002 16.43 16.59 16.35 16.41 1,154,287 +0.06(+0.36%)
Aug 13, 2002 16.89 16.93 16.35 16.35 954,861 -0.47(-2.77%)
Aug 12, 2002 16.63 16.90 16.39 16.81 10,366,866 +0.47(+2.85%)
Aug 07, 2002 16.09 16.37 16.01 16.35 755,553 +0.34(+2.12%)
Aug 06, 2002 15.93 16.09 15.75 16.01 716,588 +0.42(+2.66%)
Aug 05, 2002 15.92 16.01 15.33 15.59 898,304 -0.23(-1.44%)
Aug 02, 2002 15.90 16.43 15.75 15.82 837,024 -0.29(-1.79%)
Aug 01, 2002 16.73 16.73 16.10 16.11 953,208 -0.61(-3.65%)
Jul 31, 2002 16.47 16.72 16.09 16.72 1,423,495 +0.35(+2.12%)
Jul 30, 2002 16.26 16.52 15.95 16.37 1,335,531 +0.28(+1.74%)
Jul 29, 2002 15.58 16.17 15.56 16.09 1,560,697 +0.59(+3.83%)
Jul 26, 2002 15.33 15.63 14.91 15.50 1,711,595 +0.82(+5.60%)
Jul 25, 2002 14.06 14.74 13.74 14.68 1,616,546 +0.94(+6.84%)
Jul 24, 2002 11.86 14.06 11.77 13.74 3,734,551 +0.10(+0.75%)
Jul 23, 2002 14.43 14.64 13.47 13.64 1,712,185 -0.80(-5.52%)
Jul 22, 2002 14.61 15.12 13.68 14.43 1,705,573 -0.19(-1.33%)
Jul 19, 2002 14.99 15.00 14.44 14.63 1,092,181 -0.58(-3.79%)
Jul 17, 2002 15.24 15.32 14.82 15.20 882,600 +0.68(+4.67%)
Jul 12, 2002 14.91 15.06 14.49 14.52 965,606 -0.38(-2.56%)
Jul 11, 2002 15.26 15.26 14.19 14.91 2,427,594 -0.47(-3.03%)
Jul 10, 2002 15.54 15.57 15.29 15.37 1,197,384 -0.06(-0.38%)
Jul 09, 2002 15.50 15.54 15.25 15.43 1,195,967 -0.07(-0.44%)
Jul 08, 2002 15.04 15.50 15.03 15.50 1,542,159 +0.46(+3.04%)
Jul 05, 2002 15.58 15.63 14.91 15.04 971,864 -0.33(-2.15%)
Jul 04, 2002 16.09 16.33 14.95 15.37 2,249,893 +0.00(+0.00%)
Jul 03, 2002 16.09 16.33 14.95 15.37 2,249,893 -0.39(-2.47%)
Jul 02, 2002 15.33 16.02 14.06 15.76 3,785,795 +0.39(+2.53%)
Jul 01, 2002 16.11 16.35 13.48 15.37 4,551,975 -1.06(-6.44%)
Jun 28, 2002 16.68 16.81 15.92 16.43 3,128,597 -0.19(-1.12%)
Jun 27, 2002 17.36 17.56 16.35 16.62 2,349,665 -0.62(-3.59%)
Jun 26, 2002 17.45 17.45 16.98 17.23 1,319,354 -0.21(-1.21%)
Jun 25, 2002 16.81 17.77 16.81 17.45 1,497,173 -0.47(-2.60%)
Jun 21, 2002 17.62 17.94 17.61 17.91 1,281,571 +0.42(+2.42%)
Jun 20, 2002 17.45 17.73 17.37 17.49 23,236,892 +0.04(+0.24%)
Jun 19, 2002 17.36 17.78 17.32 17.45 1,147,203 +0.27(+1.58%)
Jun 18, 2002 17.49 17.69 17.18 17.18 15,030,775 -0.17(-0.98%)
Jun 17, 2002 17.36 17.49 17.25 17.35 1,044,007 +0.26(+1.54%)
Jun 14, 2002 17.02 17.19 16.96 17.08 921,682 +0.25(+1.46%)
Jun 12, 2002 16.90 16.99 16.58 16.84 737,369 +0.01(+0.05%)
Jun 11, 2002 16.83 16.97 16.82 16.83 601,585 +0.07(+0.40%)
Jun 10, 2002 16.52 16.85 16.49 16.76 662,747 +0.32(+1.96%)
Jun 07, 2002 16.64 16.64 16.36 16.44 678,451 -0.25(-1.47%)
Jun 06, 2002 16.75 16.81 16.55 16.68 506,181 +0.02(+0.10%)
Jun 05, 2002 16.94 16.94 16.63 16.67 603,828 +0.07(+0.41%)
May 31, 2002 16.94 16.94 16.54 16.60 1,072,935 +0.57(+3.54%)
May 28, 2002 15.98 16.05 15.91 16.03 487,644 +0.09(+0.58%)
May 27, 2002 15.75 15.96 15.71 15.94 747,406 +0.00(+0.00%)
May 24, 2002 15.75 15.96 15.71 15.94 747,406 +0.27(+1.73%)
May 23, 2002 15.58 15.67 15.40 15.67 401,096 +0.18(+1.15%)
May 22, 2002 15.54 15.63 15.40 15.49 593,083 -0.01(-0.05%)
May 21, 2002 15.75 15.78 15.50 15.50 692,265 -0.25(-1.61%)
May 20, 2002 15.80 15.81 15.69 15.75 432,976 +0.02(+0.11%)
May 17, 2002 15.88 15.94 15.67 15.74 438,997 -0.03(-0.21%)
May 16, 2002 16.05 16.05 15.77 15.77 524,955 -0.15(-0.96%)
May 15, 2002 15.67 16.09 15.58 15.92 670,776 +0.29(+1.84%)
May 14, 2002 15.63 15.64 15.39 15.63 603,002 +0.10(+0.65%)
May 13, 2002 15.52 15.53 15.46 15.53 630,277 +0.08(+0.49%)
May 10, 2002 15.39 15.49 15.38 15.46 534,873 +0.12(+0.77%)
May 09, 2002 15.37 15.55 15.33 15.34 573,483 -0.21(-1.36%)
May 08, 2002 15.66 15.66 15.33 15.55 1,008,585 +0.02(+0.11%)
May 07, 2002 15.84 15.88 14.78 15.53 1,917,279 -0.36(-2.24%)
May 06, 2002 16.01 16.09 15.87 15.89 1,121,109 +0.01(+0.05%)
May 03, 2002 15.80 16.21 15.75 15.88 1,728,125 +0.29(+1.85%)
May 02, 2002 15.57 15.84 15.16 15.59 1,015,433 +0.02(+0.11%)
May 01, 2002 16.01 16.01 15.12 15.57 1,337,184 +0.16(+1.04%)
Apr 30, 2002 14.82 15.41 14.75 15.41 1,437,310 +0.68(+4.60%)
Apr 29, 2002 14.42 14.81 14.23 14.74 1,986,352 +0.76(+5.46%)
Apr 26, 2002 14.14 14.19 13.97 13.97 464,029 -0.10(-0.72%)
Apr 25, 2002 14.19 14.20 14.00 14.08 507,126 -0.13(-0.89%)
Apr 24, 2002 14.14 14.23 14.10 14.20 735,953 +0.11(+0.78%)
Apr 23, 2002 14.13 14.18 13.97 14.09 647,752 -0.01(-0.06%)
Apr 22, 2002 14.27 14.27 14.07 14.10 529,324 +0.00(+0.00%)
Apr 19, 2002 14.17 14.19 14.10 14.10 450,450 +0.00(+0.00%)
Apr 18, 2002 14.11 14.14 14.03 14.10 380,905 +0.13(+0.91%)
Apr 17, 2002 14.20 14.23 13.81 13.97 734,181 -0.22(-1.55%)
Apr 16, 2002 14.29 14.31 14.19 14.19 749,649 -0.05(-0.36%)
Apr 15, 2002 14.27 14.29 14.09 14.25 596,626 +0.02(+0.12%)
Apr 12, 2002 14.19 14.26 14.14 14.23 672,193 +0.04(+0.30%)
Apr 11, 2002 14.19 14.27 14.15 14.19 573,129 +0.03(+0.24%)
Apr 10, 2002 14.17 14.29 14.08 14.15 665,463 +0.09(+0.66%)
Apr 09, 2002 13.95 14.06 13.93 14.06 937,858 +0.13(+0.91%)
Apr 08, 2002 13.86 13.97 13.77 13.93 857,332 +0.08(+0.55%)
Apr 05, 2002 13.85 13.97 13.84 13.86 443,012 +0.03(+0.18%)
Apr 04, 2002 13.86 13.93 13.72 13.83 699,822 -0.02(-0.12%)
Apr 03, 2002 14.08 14.08 13.72 13.85 1,078,012 -0.55(-3.82%)
Apr 02, 2002 14.47 14.48 14.36 14.40 1,459,980 +0.07(+0.47%)
Apr 01, 2002 14.48 14.55 14.29 14.33 35,894,388 -0.05(-0.35%)
Mar 29, 2002 14.39 14.40 14.33 14.38 819,194 +0.00(+0.00%)
Mar 28, 2002 14.39 14.40 14.33 14.38 819,194 -0.01(-0.06%)
Mar 27, 2002 14.40 14.44 14.36 14.39 757,088 +0.00(+0.00%)
Mar 26, 2002 14.34 14.40 14.26 14.39 19,163,352 +0.08(+0.53%)
Mar 25, 2002 14.61 14.63 14.22 14.31 1,609,698 -0.34(-2.31%)
Mar 22, 2002 14.69 14.74 14.47 14.65 833,363 +0.07(+0.46%)
Mar 21, 2002 14.31 14.60 14.14 14.58 1,539,916 +0.35(+2.44%)
Mar 20, 2002 14.27 14.30 14.17 14.24 505,473 -0.14(-1.00%)
Mar 19, 2002 14.26 14.38 14.23 14.38 651,058 +0.07(+0.47%)
Mar 18, 2002 14.38 14.40 14.19 14.31 717,651 -0.07(-0.47%)
Mar 15, 2002 14.29 14.40 14.26 14.38 849,539 +0.05(+0.36%)
Mar 14, 2002 14.36 14.36 14.23 14.33 677,860 +0.10(+0.71%)
Mar 13, 2002 14.02 14.23 14.02 14.23 649,995 +0.23(+1.63%)
Mar 12, 2002 13.90 14.04 13.78 14.00 739,495 +0.08(+0.61%)
Mar 11, 2002 14.00 14.03 13.50 13.91 975,996 -0.08(-0.61%)
Mar 08, 2002 14.34 14.38 13.90 14.00 1,616,900 -0.32(-2.25%)
Mar 07, 2002 14.30 14.39 14.29 14.32 818,014 +0.05(+0.36%)
Mar 06, 2002 14.22 14.31 14.01 14.27 1,013,189 +0.18(+1.26%)
Mar 05, 2002 13.91 14.15 13.86 14.09 895,588 +0.18(+1.28%)
Mar 04, 2002 13.89 13.97 13.80 13.91 874,217 +0.03(+0.24%)
Mar 01, 2002 13.87 13.91 13.83 13.88 564,510 +0.08(+0.55%)
Feb 28, 2002 13.91 13.92 13.76 13.80 785,662 -0.01(-0.06%)
Feb 27, 2002 13.93 13.93 13.69 13.81 710,567 -0.07(-0.49%)
Feb 26, 2002 13.89 13.92 13.84 13.88 699,822 -0.05(-0.36%)
Feb 25, 2002 13.79 13.97 13.76 13.93 731,112 +0.17(+1.23%)
Feb 22, 2002 13.72 13.76 13.58 13.76 860,520 +0.14(+0.99%)
Feb 21, 2002 13.73 13.76 13.58 13.63 764,408 -0.10(-0.74%)
Feb 20, 2002 13.55 13.79 13.13 13.73 1,048,612 +0.19(+1.38%)
Feb 19, 2002 13.87 13.87 12.96 13.54 1,512,523 -0.35(-2.50%)
Feb 18, 2002 14.08 14.16 13.55 13.89 36,236,800 +0.00(+0.00%)
Feb 15, 2002 14.08 14.16 13.55 13.89 2,013,982 -0.36(-2.50%)
Feb 14, 2002 14.31 14.36 14.11 14.25 782,946 -0.11(-0.77%)
Feb 13, 2002 14.40 14.51 14.14 14.36 907,277 -0.04(-0.29%)
Feb 12, 2002 14.69 14.72 14.10 14.40 1,235,994 -0.30(-2.07%)
Feb 11, 2002 14.90 14.91 14.58 14.70 738,078 -0.15(-1.03%)
Feb 08, 2002 14.89 14.92 14.65 14.86 761,575 +0.00(+0.00%)
Feb 07, 2002 14.90 14.91 14.57 14.86 1,134,333 -0.02(-0.11%)
Feb 06, 2002 14.65 14.91 14.61 14.87 1,521,851 +0.28(+1.92%)
Feb 05, 2002 14.48 14.69 14.39 14.59 1,146,258 +0.08(+0.52%)
Feb 04, 2002 14.48 14.57 14.40 14.52 939,039 +0.10(+0.71%)
Feb 01, 2002 14.32 14.48 14.11 14.41 1,069,274 +0.06(+0.41%)
Jan 31, 2002 14.04 14.36 13.96 14.36 860,993 +0.41(+2.98%)
Jan 30, 2002 13.97 14.01 13.86 13.94 908,340 +0.07(+0.49%)
Jan 29, 2002 13.97 14.01 13.82 13.87 901,728 -0.08(-0.55%)
Jan 28, 2002 13.99 14.02 13.70 13.95 1,297,511 +0.06(+0.43%)
Jan 25, 2002 13.86 13.96 13.77 13.89 1,165,150 +0.06(+0.43%)
Jan 24, 2002 13.82 13.88 13.68 13.83 1,762,957 +0.15(+1.11%)
Jan 23, 2002 13.76 13.86 13.63 13.68 2,356,513 +0.12(+0.87%)
Jan 22, 2002 13.55 13.63 13.52 13.56 1,819,278 +0.01(+0.06%)
Jan 21, 2002 13.55 13.79 13.47 13.55 7,033,883 +0.00(+0.00%)
Jan 18, 2002 13.55 13.79 13.47 13.55 7,022,075 -0.44(-3.15%)
Jan 17, 2002 13.84 14.26 13.74 13.99 1,206,712 +0.25(+1.85%)
Jan 16, 2002 14.12 14.13 13.64 13.74 1,589,153 -0.31(-2.23%)
Jan 15, 2002 13.72 14.36 13.68 14.05 1,278,619 +0.40(+2.92%)
Jan 14, 2002 13.18 13.65 13.04 13.65 1,192,189 +0.47(+3.60%)
Jan 11, 2002 13.38 13.41 13.17 13.18 742,683 -0.19(-1.46%)
Jan 10, 2002 13.58 13.59 13.34 13.37 591,430 -0.18(-1.31%)
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.