Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.861 1.880 1.846 1.880 65,183,552 +0.02(+1.10%)
Jun 29, 2016 1.857 1.866 1.854 1.859 61,660,572 +0.01(+0.37%)
Jun 28, 2016 1.820 1.857 1.803 1.852 118,942,784 +0.20(+11.90%)
Jun 27, 2016 1.649 1.658 1.617 1.655 134,506,288 +0.01(+0.55%)
Jun 24, 2016 1.604 1.667 1.604 1.646 148,222,768 +0.02(+1.21%)
Jun 23, 2016 1.621 1.633 1.613 1.627 46,298,524 +0.01(+0.75%)
Jun 22, 2016 1.616 1.620 1.610 1.615 47,630,416 +0.00(+0.28%)
Jun 21, 2016 1.619 1.625 1.610 1.610 45,972,128 -0.01(-0.37%)
Jun 20, 2016 1.603 1.616 1.600 1.616 53,906,692 +0.02(+1.04%)
Jun 17, 2016 1.612 1.625 1.600 1.600 123,975,832 -0.01(-0.66%)
Jun 16, 2016 1.613 1.631 1.607 1.610 75,666,920 -0.00(-0.19%)
Jun 15, 2016 1.598 1.621 1.598 1.613 53,574,160 +0.00(+0.28%)
Jun 14, 2016 1.603 1.613 1.598 1.609 64,437,772 +0.00(+0.28%)
Jun 13, 2016 1.633 1.634 1.600 1.604 90,826,920 -0.03(-1.76%)
Jun 10, 2016 1.630 1.636 1.624 1.633 69,505,064 +0.00(+0.00%)
Jun 09, 2016 1.630 1.634 1.625 1.633 68,740,528 +0.00(+0.19%)
Jun 08, 2016 1.627 1.634 1.624 1.630 50,405,660 +0.00(+0.19%)
Jun 07, 2016 1.628 1.633 1.622 1.627 64,787,700 -0.00(-0.09%)
Jun 06, 2016 1.637 1.637 1.622 1.628 57,932,192 -0.01(-0.37%)
Jun 03, 2016 1.633 1.645 1.631 1.634 88,396,632 +0.01(+0.56%)
Jun 02, 2016 1.624 1.633 1.621 1.625 50,817,420 +0.00(+0.19%)
Jun 01, 2016 1.600 1.624 1.598 1.622 59,724,076 +0.02(+1.42%)
May 31, 2016 1.606 1.610 1.595 1.600 75,467,096 -0.00(-0.28%)
May 27, 2016 1.618 1.604 1.604 1.604 55,291,632 -0.01(-0.84%)
May 26, 2016 1.616 1.630 1.615 1.618 46,732,460 +0.00(+0.19%)
May 25, 2016 1.627 1.627 1.603 1.615 139,518,464 -0.01(-0.65%)
May 24, 2016 1.631 1.640 1.622 1.625 78,056,392 -0.00(-0.28%)
May 23, 2016 1.657 1.663 1.630 1.630 86,965,112 -0.02(-1.28%)
May 20, 2016 1.639 1.652 1.639 1.651 45,085,796 +0.02(+1.02%)
May 19, 2016 1.615 1.639 1.610 1.634 59,810,600 +0.01(+0.46%)
May 18, 2016 1.665 1.665 1.609 1.627 85,216,680 -0.03(-2.09%)
May 17, 2016 1.681 1.681 1.655 1.661 56,311,436 -0.02(-1.17%)
May 16, 2016 1.668 1.681 1.668 1.681 49,421,252 +0.01(+0.63%)
May 13, 2016 1.681 1.683 1.668 1.671 38,064,396 -0.01(-0.45%)
May 12, 2016 1.672 1.680 1.658 1.678 59,608,904 +0.01(+0.54%)
May 11, 2016 1.661 1.677 1.658 1.669 80,603,872 +0.01(+0.46%)
May 10, 2016 1.655 1.663 1.646 1.661 58,052,464 +0.01(+0.64%)
May 09, 2016 1.645 1.655 1.636 1.651 62,393,540 +0.01(+0.65%)
May 06, 2016 1.603 1.640 1.603 1.640 80,469,800 +0.03(+2.17%)
May 05, 2016 1.574 1.606 1.574 1.606 88,633,696 +0.03(+1.63%)
May 04, 2016 1.557 1.580 1.550 1.580 58,345,876 +0.02(+1.46%)
May 03, 2016 1.578 1.578 1.553 1.557 47,216,564 -0.02(-1.06%)
May 02, 2016 1.577 1.583 1.565 1.574 48,976,708 -0.00(-0.10%)
Apr 29, 2016 1.569 1.581 1.558 1.575 51,965,288 +0.01(+0.48%)
Apr 28, 2016 1.563 1.569 1.557 1.568 37,647,580 +0.00(+0.19%)
Apr 27, 2016 1.556 1.566 1.548 1.565 34,747,892 +0.01(+0.39%)
Apr 26, 2016 1.572 1.578 1.550 1.559 54,566,592 -0.01(-0.67%)
Apr 25, 2016 1.547 1.569 1.545 1.569 43,689,060 +0.02(+1.47%)
Apr 22, 2016 1.553 1.559 1.545 1.547 38,201,032 -0.01(-0.49%)
Apr 21, 2016 1.569 1.573 1.550 1.554 61,483,268 -0.02(-1.15%)
Apr 20, 2016 1.581 1.586 1.572 1.572 35,579,240 -0.01(-0.48%)
Apr 19, 2016 1.575 1.581 1.571 1.580 41,322,576 +0.01(+0.38%)
Apr 18, 2016 1.572 1.578 1.566 1.574 40,814,500 +0.00(+0.00%)
Apr 15, 2016 1.569 1.575 1.563 1.574 34,937,816 +0.01(+0.58%)
Apr 14, 2016 1.575 1.575 1.560 1.565 41,946,656 -0.00(-0.29%)
Apr 13, 2016 1.569 1.574 1.557 1.569 62,822,304 +0.00(+0.19%)
Apr 12, 2016 1.575 1.577 1.560 1.566 56,711,628 -0.01(-0.77%)
Apr 11, 2016 1.536 1.580 1.536 1.578 248,836,672 +0.00(+0.29%)
Apr 08, 2016 1.568 1.575 1.565 1.574 34,708,212 +0.01(+0.58%)
Apr 07, 2016 1.553 1.569 1.551 1.565 47,244,220 +0.01(+0.78%)
Apr 06, 2016 1.556 1.562 1.545 1.553 36,591,788 -0.00(-0.19%)
Apr 05, 2016 1.547 1.562 1.547 1.556 64,151,580 +0.00(+0.19%)
Apr 04, 2016 1.562 1.563 1.547 1.553 35,890,144 -0.01(-0.68%)
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.