Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.81 19.98 19.76 19.87 9,740,354 +0.07(+0.33%)
Jun 27, 2019 19.76 19.81 19.68 19.81 4,815,176 +0.13(+0.66%)
Jun 26, 2019 19.70 19.80 19.55 19.68 8,085,758 +0.04(+0.22%)
Jun 25, 2019 19.59 19.78 19.40 19.63 10,909,060 +0.08(+0.43%)
Jun 24, 2019 19.49 19.65 19.38 19.55 6,193,494 +0.17(+0.87%)
Jun 21, 2019 19.40 19.42 19.29 19.38 11,484,343 +0.02(+0.11%)
Jun 20, 2019 19.57 19.60 19.27 19.36 7,079,988 -0.15(-0.76%)
Jun 19, 2019 19.25 19.57 19.21 19.51 5,478,520 +0.30(+1.54%)
Jun 18, 2019 19.38 19.51 19.21 19.21 5,861,768 -0.11(-0.55%)
Jun 17, 2019 19.51 19.55 19.29 19.32 6,283,534 +0.00(+0.00%)
Jun 14, 2019 19.23 19.47 19.21 19.32 4,966,405 +0.06(+0.33%)
Jun 13, 2019 19.17 19.38 19.17 19.25 5,989,022 +0.11(+0.55%)
Jun 12, 2019 19.06 19.27 19.04 19.15 5,074,504 +0.08(+0.44%)
Jun 11, 2019 19.15 19.17 19.02 19.06 4,544,937 +0.08(+0.45%)
Jun 10, 2019 19.15 19.21 18.96 18.98 5,371,248 -0.08(-0.44%)
Jun 07, 2019 19.13 19.21 18.98 19.06 6,658,827 -0.11(-0.55%)
Jun 06, 2019 19.10 19.25 18.96 19.17 8,755,652 +0.13(+0.67%)
Jun 05, 2019 19.51 19.55 19.02 19.04 7,254,563 -0.40(-2.07%)
Jun 04, 2019 19.21 19.49 19.19 19.44 7,054,569 +0.28(+1.44%)
Jun 03, 2019 19.04 19.27 18.96 19.17 9,338,330 +0.51(+2.72%)
May 31, 2019 18.83 18.85 18.51 18.66 8,927,178 -0.25(-1.34%)
May 30, 2019 18.98 19.03 18.87 18.91 6,341,011 -0.04(-0.22%)
May 29, 2019 19.08 19.10 18.83 18.96 8,187,956 -0.15(-0.78%)
May 28, 2019 19.51 19.57 19.10 19.10 13,069,117 -0.40(-2.06%)
May 24, 2019 19.55 19.59 19.46 19.51 5,769,249 -0.02(-0.11%)
May 23, 2019 19.61 19.65 19.46 19.53 8,318,832 -0.17(-0.86%)
May 22, 2019 19.74 19.78 19.63 19.70 7,689,591 +0.00(+0.00%)
May 21, 2019 19.70 19.91 19.61 19.70 11,298,441 +0.08(+0.43%)
May 20, 2019 19.89 19.89 19.59 19.61 10,126,290 -0.21(-1.07%)
May 17, 2019 20.16 20.18 19.80 19.82 10,029,035 -0.38(-1.89%)
May 16, 2019 20.23 20.27 20.14 20.21 4,992,505 +0.02(+0.10%)
May 15, 2019 20.16 20.29 20.12 20.18 6,720,467 +0.00(+0.00%)
May 14, 2019 20.27 20.33 20.18 20.18 6,258,532 -0.02(-0.10%)
May 13, 2019 20.29 20.42 20.12 20.21 7,730,141 -0.17(-0.83%)
May 10, 2019 20.29 20.42 20.21 20.37 6,922,948 +0.11(+0.52%)
May 09, 2019 20.35 20.37 20.16 20.27 7,183,590 -0.11(-0.52%)
May 08, 2019 20.44 20.48 20.33 20.37 8,594,747 -0.06(-0.31%)
May 07, 2019 20.40 20.54 20.33 20.44 10,479,279 +0.11(+0.52%)
May 06, 2019 20.54 20.54 20.33 20.33 12,103,838 -0.21(-1.03%)
May 03, 2019 20.76 20.76 20.54 20.54 13,326,201 -0.13(-0.61%)
May 02, 2019 21.05 21.07 20.65 20.67 19,487,710 -0.53(-2.50%)
May 01, 2019 21.39 21.50 21.20 21.20 6,499,803 -0.17(-0.79%)
Apr 30, 2019 21.31 21.37 21.22 21.37 7,649,128 +0.08(+0.40%)
Apr 29, 2019 21.39 21.41 21.29 21.29 3,251,049 -0.13(-0.59%)
Apr 26, 2019 21.29 21.52 21.29 21.41 4,078,385 +0.15(+0.70%)
Apr 25, 2019 21.43 21.43 21.16 21.26 6,888,932 -0.21(-0.99%)
Apr 24, 2019 21.37 21.56 21.37 21.48 4,029,357 +0.13(+0.60%)
Apr 23, 2019 21.35 21.39 21.29 21.35 3,853,830 +0.02(+0.10%)
Apr 22, 2019 21.18 21.35 21.14 21.33 2,736,848 +0.17(+0.80%)
Apr 18, 2019 21.18 21.24 21.14 21.16 6,177,423 +0.02(+0.10%)
Apr 17, 2019 21.22 21.24 21.14 21.14 7,098,313 -0.06(-0.30%)
Apr 16, 2019 21.18 21.29 21.18 21.20 5,124,224 -0.02(-0.10%)
Apr 15, 2019 21.24 21.29 21.18 21.22 3,718,371 -0.02(-0.10%)
Apr 12, 2019 21.35 21.35 21.22 21.24 4,103,787 -0.04(-0.20%)
Apr 11, 2019 21.26 21.33 21.24 21.29 3,321,310 +0.04(+0.20%)
Apr 10, 2019 21.26 21.33 21.22 21.24 3,506,198 +0.00(+0.00%)
Apr 09, 2019 21.33 21.43 21.24 21.24 5,771,641 -0.13(-0.59%)
Apr 08, 2019 21.22 21.37 21.22 21.37 4,699,548 +0.17(+0.80%)
Apr 05, 2019 21.29 21.31 21.18 21.20 7,559,170 -0.04(-0.20%)
Apr 04, 2019 21.14 21.29 21.12 21.24 3,801,905 +0.06(+0.30%)
Apr 03, 2019 21.20 21.20 21.09 21.18 7,830,202 +0.00(+0.00%)
Apr 02, 2019 21.24 21.26 21.16 21.18 5,117,710 -0.11(-0.50%)
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.