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 (%)
Mar 29, 2018 19.65 19.65 19.65 0 +0.23(+1.16%)
Mar 28, 2018 19.42 19.53 19.25 19.42 4,879,458 +0.02(+0.10%)
Mar 27, 2018 19.31 19.51 19.18 19.40 5,838,218 +0.05(+0.28%)
Mar 26, 2018 19.33 19.46 19.20 19.35 4,105,645 +0.15(+0.76%)
Mar 23, 2018 19.35 19.56 19.18 19.20 5,064,221 -0.11(-0.57%)
Mar 22, 2018 19.22 19.61 19.18 19.31 6,090,954 +0.02(+0.09%)
Mar 21, 2018 19.22 19.31 19.13 19.29 3,266,347 +0.07(+0.38%)
Mar 20, 2018 19.22 19.31 19.16 19.22 4,098,660 +0.02(+0.10%)
Mar 19, 2018 19.44 19.44 19.00 19.20 3,944,244 -0.24(-1.22%)
Mar 16, 2018 19.25 19.49 19.20 19.44 4,402,904 +0.24(+1.24%)
Mar 15, 2018 19.29 19.31 19.02 19.20 3,016,928 -0.07(-0.38%)
Mar 14, 2018 19.40 19.57 19.27 19.27 5,072,473 -0.07(-0.38%)
Mar 13, 2018 19.25 19.40 19.24 19.35 2,837,487 +0.16(+0.86%)
Mar 12, 2018 18.94 19.31 18.93 19.18 4,425,784 +0.26(+1.35%)
Mar 09, 2018 18.92 18.97 18.74 18.92 2,528,341 +0.04(+0.19%)
Mar 08, 2018 18.80 18.96 18.78 18.89 3,630,418 +0.09(+0.49%)
Mar 07, 2018 18.69 18.80 4,105,218 +0.02(+0.10%)
Mar 06, 2018 18.78 18.85 18.58 18.78 3,870,978 +0.18(+0.98%)
Mar 05, 2018 18.49 18.81 18.49 18.60 3,144,700 +0.07(+0.40%)
Mar 02, 2018 18.43 18.54 18.33 18.52 3,735,336 +0.07(+0.40%)
Mar 01, 2018 18.41 18.56 18.30 18.45 4,386,584 +0.09(+0.50%)
Feb 28, 2018 18.60 18.73 18.36 18.36 6,676,844 -0.22(-1.18%)
Feb 27, 2018 19.13 19.13 18.58 18.58 4,511,685 -0.48(-2.50%)
Feb 26, 2018 19.09 19.22 18.94 19.05 2,807,341 +0.05(+0.29%)
Feb 23, 2018 18.74 19.05 18.70 19.00 3,290,361 +0.37(+1.96%)
Feb 22, 2018 18.63 3,739,721 +0.04(+0.20%)
Feb 21, 2018 19.03 19.13 18.60 18.60 6,219,656 -0.38(-2.02%)
Feb 20, 2018 19.55 18.91 18.98 5,640,436 -0.57(-2.90%)
Feb 16, 2018 19.55 19.55 19.55 0 +0.07(+0.38%)
Feb 15, 2018 19.49 19.13 19.47 5,240,727 +0.48(+2.51%)
Feb 14, 2018 19.07 19.14 18.92 19.00 3,715,017 -0.13(-0.67%)
Feb 13, 2018 18.94 19.20 18.83 19.13 4,104,273 +0.27(+1.46%)
Feb 12, 2018 18.72 18.89 18.60 18.85 4,120,877 +0.16(+0.88%)
Feb 09, 2018 18.58 18.76 18.36 18.69 5,470,124 +0.18(+0.99%)
Feb 08, 2018 18.72 18.92 18.50 18.50 7,172,063 -0.18(-0.98%)
Feb 07, 2018 18.91 19.09 18.69 18.69 6,070,009 -0.20(-1.07%)
Feb 06, 2018 18.61 19.20 18.49 18.89 9,976,432 +0.03(+0.15%)
Feb 05, 2018 18.89 18.89 18.39 18.86 9,634,772 -0.10(-0.53%)
Feb 02, 2018 19.18 19.25 18.92 18.96 5,315,548 -0.26(-1.33%)
Feb 01, 2018 19.24 19.67 19.18 19.22 7,135,878 -0.07(-0.38%)
Jan 31, 2018 19.53 19.58 19.05 19.29 8,509,184 -0.11(-0.57%)
Jan 30, 2018 19.11 19.16 19.03 19.40 6,602,613 +0.18(+0.95%)
Jan 29, 2018 19.91 19.91 19.17 19.22 11,865,963 -0.75(-3.76%)
Jan 26, 2018 20.21 20.22 19.86 19.97 6,322,738 -0.20(-1.00%)
Jan 25, 2018 20.32 20.35 20.24 20.17 8,656,853 -0.16(-0.81%)
Jan 24, 2018 20.57 20.59 20.33 20.33 3,394,040 -0.20(-0.98%)
Jan 23, 2018 20.44 20.63 20.43 20.54 3,132,039 +0.09(+0.45%)
Jan 22, 2018 20.55 20.57 20.41 20.44 4,066,922 -0.04(-0.18%)
Jan 19, 2018 20.26 20.49 20.19 20.48 4,045,684 +0.20(+0.99%)
Jan 18, 2018 20.48 20.51 20.24 20.28 4,478,577 -0.24(-1.16%)
Jan 17, 2018 20.46 20.61 20.44 20.52 3,983,451 +0.05(+0.27%)
Jan 16, 2018 20.70 20.79 20.43 20.46 5,739,472 -0.22(-1.06%)
Jan 12, 2018 20.68 20.68 20.68 0 -0.26(-1.22%)
Jan 11, 2018 20.85 20.94 20.63 20.94 4,005,064 +0.13(+0.62%)
Jan 10, 2018 20.81 7,040,012 -0.26(-1.22%)
Jan 09, 2018 21.25 21.30 21.05 21.07 3,066,510 -0.18(-0.86%)
Jan 08, 2018 21.18 21.34 21.12 21.25 3,692,686 +0.07(+0.35%)
Jan 05, 2018 21.03 21.21 20.94 21.18 3,519,377 +0.20(+0.96%)
Jan 04, 2018 20.99 21.12 20.92 20.97 4,509,083 -0.02(-0.09%)
Jan 03, 2018 21.40 21.54 20.92 20.99 5,668,449 -0.37(-1.71%)
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.