Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.02 18.09 17.72 17.75 10,245,326 -0.29(-1.64%)
Dec 30, 2021 18.16 18.31 18.02 18.04 8,353,742 +1.41(+8.46%)
Dec 29, 2021 16.74 16.76 16.61 16.63 7,935,664 -0.06(-0.36%)
Dec 28, 2021 16.72 16.88 16.70 16.70 9,704,340 +0.02(+0.12%)
Dec 27, 2021 16.66 16.70 16.45 16.68 7,849,845 +0.08(+0.49%)
Dec 23, 2021 16.59 16.66 16.50 16.59 6,587,914 +0.10(+0.61%)
Dec 22, 2021 16.35 16.52 16.29 16.49 8,420,584 +0.16(+0.99%)
Dec 21, 2021 16.09 16.41 16.07 16.33 15,574,667 +0.55(+3.47%)
Dec 20, 2021 16.03 16.03 15.54 15.78 17,525,346 -0.28(-1.77%)
Dec 17, 2021 16.29 16.31 16.03 16.07 20,746,780 -0.26(-1.61%)
Dec 16, 2021 16.59 16.63 16.29 16.33 10,875,997 -0.08(-0.49%)
Dec 15, 2021 16.43 16.49 16.25 16.41 11,009,534 +0.04(+0.25%)
Dec 14, 2021 16.70 16.82 16.35 16.37 10,867,714 -0.30(-1.82%)
Dec 13, 2021 16.92 16.94 16.53 16.68 10,871,008 -0.30(-1.79%)
Dec 10, 2021 17.24 17.26 16.86 16.98 9,645,974 -0.18(-1.06%)
Dec 09, 2021 17.22 17.22 17.05 17.16 5,204,736 -0.06(-0.35%)
Dec 08, 2021 17.18 17.30 17.10 17.22 8,773,239 +0.08(+0.47%)
Dec 07, 2021 17.00 17.22 16.96 17.14 11,419,004 +0.22(+1.32%)
Dec 06, 2021 16.68 17.06 16.59 16.92 8,879,276 +0.36(+2.20%)
Dec 03, 2021 16.61 16.66 16.45 16.55 10,626,059 -0.08(-0.49%)
Dec 02, 2021 16.25 16.68 16.20 16.63 13,212,909 +0.47(+2.88%)
Dec 01, 2021 16.61 16.74 16.16 16.17 12,423,548 -0.24(-1.48%)
Nov 30, 2021 16.84 16.89 16.41 16.41 20,021,840 -0.51(-2.99%)
Nov 29, 2021 17.04 17.10 16.80 16.92 7,361,305 +0.00(+0.00%)
Nov 26, 2021 17.02 17.06 16.78 16.92 8,657,330 -0.22(-1.30%)
Nov 24, 2021 17.08 17.18 17.05 17.14 8,557,081 +0.06(+0.36%)
Nov 23, 2021 17.00 17.12 16.95 17.08 6,332,708 +0.10(+0.60%)
Nov 22, 2021 17.02 17.08 16.88 16.98 7,004,884 -0.02(-0.12%)
Nov 19, 2021 17.06 17.16 16.94 17.00 5,883,061 -0.10(-0.59%)
Nov 18, 2021 17.10 17.14 16.96 17.10 9,132,264 +0.04(+0.24%)
Nov 17, 2021 17.26 17.29 17.06 17.06 11,030,208 -0.22(-1.29%)
Nov 16, 2021 17.34 17.34 17.24 17.28 3,285,477 -0.02(-0.12%)
Nov 15, 2021 17.38 17.45 17.30 17.30 4,315,165 -0.08(-0.47%)
Nov 12, 2021 17.40 17.45 17.34 17.38 4,511,313 -0.02(-0.12%)
Nov 11, 2021 17.36 17.42 17.32 17.40 3,919,892 -0.14(-0.81%)
Nov 10, 2021 17.47 17.36 17.55 6,827,250 +0.08(+0.46%)
Nov 09, 2021 17.45 17.56 17.42 17.47 4,833,553 -0.06(-0.35%)
Nov 08, 2021 17.71 17.71 17.42 17.53 5,932,251 -0.10(-0.57%)
Nov 05, 2021 17.28 17.65 17.28 17.63 10,388,270 +0.36(+2.11%)
Nov 04, 2021 17.24 17.38 17.18 17.26 5,808,561 +0.04(+0.24%)
Nov 03, 2021 17.22 17.38 17.16 17.22 7,731,947 +0.00(+0.00%)
Nov 02, 2021 17.42 17.43 17.20 17.22 5,886,242 -0.24(-1.39%)
Nov 01, 2021 17.22 17.51 17.25 17.47 6,950,980 +0.32(+1.89%)
Oct 29, 2021 17.36 17.42 17.08 17.14 9,657,272 -0.22(-1.28%)
Oct 28, 2021 17.51 17.55 17.08 17.36 10,619,358 -0.06(-0.35%)
Oct 27, 2021 17.71 17.75 17.42 17.42 9,300,895 -0.18(-1.04%)
Oct 26, 2021 17.67 17.59 17.61 5,963,348 -0.06(-0.34%)
Oct 25, 2021 17.63 17.73 17.61 17.67 4,032,085 +0.06(+0.35%)
Oct 22, 2021 17.65 17.71 17.53 17.61 5,401,070 -0.04(-0.23%)
Oct 21, 2021 17.69 17.77 17.57 17.65 3,614,602 -0.04(-0.23%)
Oct 20, 2021 17.51 17.81 17.51 17.69 7,764,061 +0.14(+0.81%)
Oct 19, 2021 17.42 17.59 17.37 17.55 4,108,843 +0.16(+0.93%)
Oct 18, 2021 17.45 17.45 17.28 17.38 4,240,924 +0.00(+0.00%)
Oct 15, 2021 17.40 17.55 17.36 17.38 4,615,575 +0.02(+0.12%)
Oct 14, 2021 17.32 17.42 17.30 17.36 5,616,405 +0.08(+0.47%)
Oct 13, 2021 17.26 17.28 17.12 17.28 3,939,400 +0.04(+0.24%)
Oct 12, 2021 17.16 17.34 17.14 17.24 5,703,378 +0.08(+0.47%)
Oct 11, 2021 17.26 17.30 17.16 17.16 5,199,115 -0.06(-0.35%)
Oct 08, 2021 17.16 17.30 17.14 17.22 6,871,744 +0.06(+0.35%)
Oct 07, 2021 17.20 17.32 17.16 17.16 5,435,249 +0.00(+0.00%)
Oct 06, 2021 17.14 17.18 16.92 17.16 15,135,731 -0.18(-1.05%)
Oct 05, 2021 17.22 17.42 17.12 17.34 8,852,889 +0.12(+0.71%)
Oct 04, 2021 17.16 17.47 17.16 17.22 9,566,497 +0.08(+0.47%)
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.