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 (%)
Sep 30, 2020 18.21 18.46 18.06 18.19 4,843,111 +0.00(+0.00%)
Sep 29, 2020 18.57 18.60 18.06 18.19 5,057,997 -0.26(-1.39%)
Sep 28, 2020 18.30 18.59 18.17 18.44 8,202,878 +0.40(+2.20%)
Sep 25, 2020 17.70 18.12 17.70 18.05 5,210,383 +0.35(+1.96%)
Sep 24, 2020 17.82 18.07 17.38 17.70 7,766,570 -0.12(-0.70%)
Sep 23, 2020 18.32 18.52 17.77 17.82 6,680,357 -0.47(-2.57%)
Sep 22, 2020 18.32 18.59 18.22 18.30 6,255,976 +0.02(+0.14%)
Sep 21, 2020 18.54 18.64 18.12 18.27 8,239,742 -0.37(-1.99%)
Sep 18, 2020 18.91 19.01 18.59 18.64 9,858,530 -0.27(-1.44%)
Sep 17, 2020 18.74 19.01 18.55 18.91 5,691,442 +0.07(+0.39%)
Sep 16, 2020 18.59 19.01 18.54 18.84 5,900,839 +0.35(+1.88%)
Sep 15, 2020 18.89 18.91 18.39 18.49 6,696,052 -0.37(-1.97%)
Sep 14, 2020 18.47 18.99 18.27 18.87 5,445,508 +0.45(+2.42%)
Sep 11, 2020 18.32 18.47 18.01 18.42 6,218,357 +0.20(+1.09%)
Sep 10, 2020 18.47 18.49 18.20 18.22 4,030,181 -0.25(-1.34%)
Sep 09, 2020 18.42 18.54 18.32 18.47 3,363,957 +0.17(+0.95%)
Sep 08, 2020 18.15 18.59 18.05 18.30 4,750,766 +0.15(+0.82%)
Sep 04, 2020 18.17 18.44 17.75 18.15 4,705,064 -0.02(-0.14%)
Sep 03, 2020 18.42 18.52 18.00 18.17 4,326,495 -0.25(-1.35%)
Sep 02, 2020 18.32 18.44 18.22 18.42 3,040,332 +0.10(+0.54%)
Sep 01, 2020 18.22 18.47 18.17 18.32 2,707,070 +0.10(+0.54%)
Aug 31, 2020 18.49 18.49 18.20 18.22 4,749,340 -0.27(-1.47%)
Aug 28, 2020 18.44 18.59 18.34 18.49 2,439,784 +0.15(+0.81%)
Aug 27, 2020 18.20 18.47 18.15 18.34 3,896,716 +0.20(+1.09%)
Aug 26, 2020 18.49 18.52 18.15 18.15 3,351,350 -0.35(-1.88%)
Aug 25, 2020 18.59 18.72 18.22 18.49 3,212,583 -0.05(-0.27%)
Aug 24, 2020 18.20 18.59 18.07 18.54 3,755,384 +0.45(+2.47%)
Aug 21, 2020 18.25 18.32 18.10 18.10 3,132,393 -0.07(-0.41%)
Aug 20, 2020 18.30 18.37 18.15 18.17 3,814,930 -0.20(-1.08%)
Aug 19, 2020 18.34 18.57 18.27 18.37 2,941,184 +0.02(+0.14%)
Aug 18, 2020 18.42 18.52 18.30 18.34 3,537,015 -0.02(-0.14%)
Aug 17, 2020 18.62 18.67 18.34 18.37 3,491,456 -0.25(-1.33%)
Aug 14, 2020 18.52 18.82 18.34 18.62 3,254,901 +0.12(+0.67%)
Aug 13, 2020 18.59 18.93 18.44 18.49 2,945,581 -0.12(-0.67%)
Aug 12, 2020 18.91 18.96 18.44 18.62 3,679,888 -0.17(-0.92%)
Aug 11, 2020 19.01 19.14 18.72 18.79 4,982,256 +0.05(+0.26%)
Aug 10, 2020 18.39 18.84 18.32 18.74 3,945,574 +0.45(+2.44%)
Aug 07, 2020 18.15 18.32 18.02 18.30 4,186,232 +0.17(+0.96%)
Aug 06, 2020 18.39 18.52 18.12 18.12 2,813,456 -0.30(-1.62%)
Aug 05, 2020 18.27 18.47 18.22 18.42 3,216,911 +0.27(+1.50%)
Aug 04, 2020 18.59 18.67 18.10 18.15 5,964,585 -0.42(-2.27%)
Aug 03, 2020 18.44 18.77 18.25 18.57 5,610,722 +0.20(+1.08%)
Jul 31, 2020 18.82 18.91 18.32 18.37 7,279,296 -0.17(-0.94%)
Jul 30, 2020 18.59 18.72 18.36 18.54 5,095,716 +0.12(+0.67%)
Jul 29, 2020 18.22 18.49 18.10 18.42 4,506,355 +0.32(+1.78%)
Jul 28, 2020 18.12 18.34 18.02 18.10 6,196,101 +0.07(+0.41%)
Jul 27, 2020 17.80 18.05 17.80 18.02 3,691,279 +0.30(+1.68%)
Jul 24, 2020 18.02 18.17 17.63 17.73 4,578,483 -0.05(-0.28%)
Jul 23, 2020 17.92 18.10 17.73 17.77 4,655,088 -0.15(-0.83%)
Jul 22, 2020 17.73 18.17 17.70 17.92 4,385,864 +0.12(+0.70%)
Jul 21, 2020 17.70 17.85 17.50 17.80 4,450,839 +0.32(+1.84%)
Jul 20, 2020 17.30 17.70 17.28 17.48 5,911,104 +0.07(+0.43%)
Jul 17, 2020 17.35 17.55 17.25 17.40 6,766,031 +0.07(+0.43%)
Jul 16, 2020 17.25 17.73 17.18 17.33 4,775,363 -0.07(-0.43%)
Jul 15, 2020 16.93 17.45 16.91 17.40 5,358,769 +0.64(+3.85%)
Jul 14, 2020 16.36 16.98 16.30 16.76 6,812,555 +0.27(+1.65%)
Jul 13, 2020 16.26 16.66 16.24 16.49 7,049,827 +0.02(+0.15%)
Jul 10, 2020 15.94 16.46 15.82 16.46 9,069,633 +0.45(+2.79%)
Jul 09, 2020 16.29 16.31 15.94 16.01 6,205,589 -0.32(-1.97%)
Jul 08, 2020 16.09 16.39 15.99 16.34 5,641,820 +0.32(+2.01%)
Jul 07, 2020 15.89 16.26 15.89 16.01 8,778,868 +0.07(+0.47%)
Jul 06, 2020 15.89 16.04 15.67 15.94 5,993,675 +0.32(+2.06%)
Jul 02, 2020 16.11 16.19 15.59 15.62 6,811,291 -0.25(-1.56%)
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.