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 (%)
Aug 31, 2005 0.0306 0.0321 0.0306 0.0320 1,042,740,992 +0.00(+4.18%)
Aug 30, 2005 0.0310 0.0311 0.0306 0.0307 482,510,432 -0.00(-0.82%)
Aug 29, 2005 0.0312 0.0313 0.0308 0.0310 701,902,464 -0.00(-1.08%)
Aug 26, 2005 0.0313 0.0318 0.0313 0.0313 631,398,848 -0.00(-1.26%)
Aug 25, 2005 0.0316 0.0320 0.0315 0.0317 1,121,220,736 -0.00(-2.02%)
Aug 24, 2005 0.0322 0.0325 0.0322 0.0324 439,923,424 +0.00(+0.26%)
Aug 23, 2005 0.0322 0.0326 0.0321 0.0323 517,785,984 +0.00(+0.52%)
Aug 22, 2005 0.0317 0.0323 0.0317 0.0321 531,981,664 +0.00(+0.86%)
Aug 19, 2005 0.0316 0.0320 0.0316 0.0318 369,372,352 +0.00(+0.60%)
Aug 18, 2005 0.0318 0.0318 0.0315 0.0317 729,771,520 -0.00(-0.60%)
Aug 17, 2005 0.0323 0.0324 0.0318 0.0318 415,615,104 -0.00(-2.01%)
Aug 16, 2005 0.0328 0.0330 0.0324 0.0325 317,764,672 -0.00(-0.52%)
Aug 15, 2005 0.0318 0.0329 0.0318 0.0327 620,526,592 +0.00(+2.04%)
Aug 12, 2005 0.0323 0.0325 0.0318 0.0320 515,412,128 -0.00(-1.30%)
Aug 11, 2005 0.0320 0.0324 0.0320 0.0324 569,536,064 +0.00(+1.18%)
Aug 10, 2005 0.0318 0.0326 0.0318 0.0321 767,658,304 -0.00(-0.33%)
Aug 09, 2005 0.0313 0.0326 0.0312 0.0322 1,012,118,272 -0.00(-0.07%)
Aug 08, 2005 0.0332 0.0334 0.0320 0.0322 1,191,581,952 -0.00(-4.02%)
Aug 05, 2005 0.0337 0.0338 0.0334 0.0335 1,207,344,384 -0.00(-0.50%)
Aug 04, 2005 0.0335 0.0338 0.0333 0.0337 910,896,896 +0.00(+0.63%)
Aug 03, 2005 0.0331 0.0336 0.0330 0.0335 944,083,456 +0.00(+1.27%)
Aug 02, 2005 0.0328 0.0331 0.0327 0.0331 1,106,123,008 +0.00(+0.00%)
Aug 01, 2005 0.0332 0.0335 0.0326 0.0331 1,295,082,112 -0.00(-1.57%)
Jul 29, 2005 0.0337 0.0338 0.0333 0.0336 980,118,656 -0.00(-0.62%)
Jul 28, 2005 0.0341 0.0343 0.0326 0.0338 1,940,439,296 -0.00(-2.07%)
Jul 27, 2005 0.0349 0.0354 0.0339 0.0345 2,041,945,472 -0.00(-4.10%)
Jul 26, 2005 0.0358 0.0361 0.0358 0.0360 256,993,904 +0.00(+0.12%)
Jul 25, 2005 0.0363 0.0363 0.0358 0.0360 410,772,448 -0.00(-1.04%)
Jul 22, 2005 0.0356 0.0364 0.0356 0.0363 411,627,040 +0.00(+2.01%)
Jul 21, 2005 0.0361 0.0362 0.0356 0.0356 419,033,472 -0.00(-2.03%)
Jul 20, 2005 0.0357 0.0364 0.0356 0.0364 525,572,224 +0.00(+1.53%)
Jul 19, 2005 0.0355 0.0359 0.0355 0.0358 582,117,568 +0.00(+0.24%)
Jul 18, 2005 0.0360 0.0362 0.0356 0.0357 830,707,968 -0.00(-1.68%)
Jul 15, 2005 0.0363 0.0367 0.0362 0.0363 428,718,816 -0.00(-0.12%)
Jul 14, 2005 0.0369 0.0370 0.0363 0.0364 373,123,040 -0.00(-1.20%)
Jul 13, 2005 0.0369 0.0370 0.0367 0.0368 292,791,680 -0.00(-0.06%)
Jul 12, 2005 0.0369 0.0375 0.0366 0.0368 643,220,672 -0.00(-0.46%)
Jul 11, 2005 0.0370 0.0374 0.0367 0.0370 567,447,104 -0.00(-0.17%)
Jul 08, 2005 0.0364 0.0373 0.0364 0.0371 642,318,592 +0.00(+2.09%)
Jul 07, 2005 0.0355 0.0363 0.0355 0.0363 692,074,688 +0.00(+1.00%)
Jul 06, 2005 0.0358 0.0362 0.0358 0.0360 992,177,856 -0.00(-1.50%)
Jul 05, 2005 0.0358 0.0369 0.0358 0.0365 1,652,300,416 -0.00(-3.45%)
Jul 01, 2005 0.0376 0.0380 0.0376 0.0378 366,808,576 +0.00(+0.11%)
Jun 30, 2005 0.0374 0.0378 0.0372 0.0378 678,970,944 +0.00(+0.73%)
Jun 29, 2005 0.0375 0.0378 0.0374 0.0375 616,206,144 -0.00(-0.28%)
Jun 28, 2005 0.0377 0.0378 0.0375 0.0376 612,882,752 -0.00(-1.76%)
Jun 27, 2005 0.0385 0.0387 0.0381 0.0383 533,880,736 -0.00(-0.49%)
Jun 24, 2005 0.0382 0.0387 0.0382 0.0385 555,008,064 +0.00(+0.66%)
Jun 23, 2005 0.0382 0.0383 0.0381 0.0382 520,302,272 -0.00(-0.17%)
Jun 22, 2005 0.0383 0.0387 0.0380 0.0383 1,092,829,440 -0.00(-0.16%)
Jun 21, 2005 0.0393 0.0395 0.0382 0.0383 2,129,540,864 -0.00(-2.31%)
Jun 20, 2005 0.0421 0.0421 0.0390 0.0392 1,979,702,912 -0.00(-6.85%)
Jun 17, 2005 0.0419 0.0421 0.0412 0.0421 516,599,040 +0.00(+0.25%)
Jun 16, 2005 0.0421 0.0421 0.0419 0.0420 314,868,576 -0.00(-0.20%)
Jun 15, 2005 0.0420 0.0421 0.0419 0.0421 374,499,904 +0.00(+0.40%)
Jun 14, 2005 0.0419 0.0420 0.0418 0.0419 281,397,152 +0.00(+0.05%)
Jun 13, 2005 0.0418 0.0419 0.0416 0.0419 373,360,448 +0.00(+0.61%)
Jun 10, 2005 0.0415 0.0417 0.0414 0.0417 302,761,888 +0.00(+0.76%)
Jun 09, 2005 0.0411 0.0415 0.0407 0.0413 514,082,752 +0.00(+1.13%)
Jun 08, 2005 0.0405 0.0411 0.0405 0.0409 662,448,896 +0.00(+1.30%)
Jun 07, 2005 0.0401 0.0405 0.0400 0.0404 349,954,208 +0.00(+0.95%)
Jun 06, 2005 0.0396 0.0400 0.0396 0.0400 510,142,144 +0.00(+0.80%)
Jun 03, 2005 0.0400 0.0402 0.0396 0.0397 398,760,736 -0.00(-0.69%)
Jun 02, 2005 0.0400 0.0400 0.0398 0.0399 389,027,904 -0.00(-0.32%)
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.