Annaly Capital Management Inc (NY: NLY )

20.96 +0.16 (+0.79%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.477 4.506 4.435 4.481 31,307,446 +0.00(+0.09%)
Jul 30, 2018 4.422 4.485 4.414 4.477 27,617,038 +0.05(+1.23%)
Jul 27, 2018 4.402 4.427 4.376 4.422 21,251,452 +0.03(+0.57%)
Jul 26, 2018 4.393 4.422 4.381 4.397 18,062,022 +0.01(+0.29%)
Jul 25, 2018 4.385 4.406 4.364 4.385 12,883,436 +0.00(+0.10%)
Jul 24, 2018 4.376 4.383 4.343 4.381 13,979,913 +0.01(+0.29%)
Jul 23, 2018 4.385 4.396 4.358 4.368 13,113,965 -0.02(-0.48%)
Jul 20, 2018 4.364 4.389 4.339 4.389 11,631,792 +0.03(+0.57%)
Jul 19, 2018 4.356 4.385 4.335 4.364 12,375,651 +0.01(+0.29%)
Jul 18, 2018 4.351 4.356 4.326 4.351 13,206,951 +0.00(+0.00%)
Jul 17, 2018 4.339 4.360 4.318 4.351 21,775,320 +0.01(+0.29%)
Jul 16, 2018 4.356 4.368 4.326 4.339 13,785,825 -0.02(-0.48%)
Jul 13, 2018 4.372 4.385 4.347 4.360 13,799,093 -0.01(-0.29%)
Jul 12, 2018 4.406 4.406 4.368 4.372 13,347,702 -0.03(-0.57%)
Jul 11, 2018 4.406 4.397 17,405,158 +0.02(+0.38%)
Jul 10, 2018 4.397 4.402 4.368 4.381 17,054,864 +0.00(+0.10%)
Jul 09, 2018 4.406 4.410 4.368 4.376 17,225,242 -0.02(-0.48%)
Jul 06, 2018 4.385 4.408 4.381 4.397 12,444,848 +0.01(+0.19%)
Jul 05, 2018 4.372 4.389 4.351 4.389 12,472,532 +0.02(+0.48%)
Jul 03, 2018 4.368 4.368 4.368 0 +0.03(+0.58%)
Jul 02, 2018 4.305 4.343 4.295 4.343 14,243,572 +0.04(+0.97%)
Jun 29, 2018 4.339 4.347 4.293 4.301 22,127,274 -0.05(-1.06%)
Jun 28, 2018 4.301 4.351 4.285 4.347 16,434,011 +0.45(+11.47%)
Jun 27, 2018 3.955 3.955 3.893 3.900 22,096,320 -0.04(-1.13%)
Jun 26, 2018 3.959 3.978 3.926 3.944 27,053,006 -0.01(-0.28%)
Jun 25, 2018 3.937 3.974 3.937 3.955 19,595,912 +0.02(+0.56%)
Jun 22, 2018 3.926 3.952 3.908 3.933 25,164,134 +0.01(+0.28%)
Jun 21, 2018 3.915 3.926 3.896 3.922 16,479,424 +0.01(+0.19%)
Jun 20, 2018 3.918 3.926 3.900 3.915 17,021,026 -0.01(-0.19%)
Jun 19, 2018 3.893 3.941 3.893 3.922 23,680,706 +0.02(+0.57%)
Jun 18, 2018 3.878 3.911 3.870 3.900 15,198,521 +0.02(+0.48%)
Jun 15, 2018 3.907 3.896 3.881 38,125,196 -0.01(-0.38%)
Jun 14, 2018 3.863 3.904 3.863 3.896 16,076,761 +0.04(+0.96%)
Jun 13, 2018 3.900 3.904 3.848 3.859 23,242,194 -0.04(-0.95%)
Jun 12, 2018 3.915 3.926 3.889 3.896 19,546,872 -0.02(-0.47%)
Jun 11, 2018 3.907 3.922 3.881 3.915 17,671,004 +0.01(+0.28%)
Jun 08, 2018 3.881 3.907 3.878 3.904 17,155,094 +0.03(+0.86%)
Jun 07, 2018 3.863 3.881 3.855 3.870 20,497,494 +0.01(+0.29%)
Jun 06, 2018 3.822 3.859 24,418,776 -0.00(-0.10%)
Jun 05, 2018 3.889 3.889 3.855 3.863 30,493,022 -0.02(-0.57%)
Jun 04, 2018 3.889 3.900 3.861 3.885 15,257,222 +0.02(+0.48%)
Jun 01, 2018 3.878 3.900 3.852 3.867 21,614,166 +0.00(+0.10%)
May 31, 2018 3.933 3.937 3.852 3.863 41,711,128 -0.07(-1.79%)
May 30, 2018 3.918 3.963 3.896 3.933 28,826,620 +0.03(+0.66%)
May 29, 2018 3.863 3.918 3.855 3.907 24,691,074 +0.03(+0.86%)
May 25, 2018 3.874 3.874 3.874 0 +0.02(+0.48%)
May 24, 2018 3.870 3.881 3.848 3.855 20,429,916 -0.03(-0.86%)
May 23, 2018 3.874 3.904 3.859 3.889 19,728,038 +0.01(+0.38%)
May 22, 2018 3.881 3.896 3.859 3.874 20,031,518 -0.01(-0.19%)
May 21, 2018 3.863 3.885 3.818 3.881 22,813,054 +0.03(+0.77%)
May 18, 2018 3.818 3.852 3.800 3.852 18,357,130 +0.04(+1.07%)
May 17, 2018 3.804 3.822 3.800 3.811 20,068,768 +0.01(+0.29%)
May 16, 2018 3.830 3.837 3.800 3.800 23,893,688 -0.03(-0.68%)
May 15, 2018 3.863 3.863 3.826 3.826 18,208,708 -0.04(-1.05%)
May 14, 2018 3.859 3.867 3.844 3.867 13,343,796 +0.01(+0.29%)
May 11, 2018 3.826 3.870 3.826 3.855 25,739,600 +0.01(+0.29%)
May 10, 2018 3.774 3.848 3.767 3.844 18,027,128 +0.08(+2.06%)
May 09, 2018 3.785 3.794 3.744 3.767 29,758,508 -0.01(-0.29%)
May 08, 2018 3.870 3.870 3.763 3.778 27,214,988 -0.10(-2.49%)
May 07, 2018 3.837 3.885 3.830 3.874 21,803,236 +0.04(+1.06%)
May 04, 2018 3.785 3.839 3.770 3.833 26,396,570 +0.05(+1.37%)
May 03, 2018 3.789 3.807 3.683 3.781 70,439,112 -0.03(-0.68%)
May 02, 2018 3.830 3.841 3.807 3.807 22,216,934 -0.02(-0.58%)
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.