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 (%)
Jul 29, 2005 11.01 11.04 10.87 10.98 2,999,345 -0.07(-0.62%)
Jul 28, 2005 11.15 11.21 10.67 11.05 5,938,105 -0.23(-2.08%)
Jul 27, 2005 11.39 11.56 11.08 11.28 6,248,733 -0.48(-4.10%)
Jul 26, 2005 11.71 11.79 11.70 11.76 786,449 +0.01(+0.12%)
Jul 25, 2005 11.87 11.87 11.69 11.75 1,257,040 -0.12(-1.04%)
Jul 22, 2005 11.63 11.89 11.63 11.87 1,259,655 +0.23(+2.01%)
Jul 21, 2005 11.80 11.82 11.63 11.64 1,282,320 -0.24(-2.03%)
Jul 20, 2005 11.66 11.91 11.63 11.88 1,608,348 +0.18(+1.53%)
Jul 19, 2005 11.60 11.74 11.60 11.70 1,781,388 +0.03(+0.24%)
Jul 18, 2005 11.77 11.82 11.63 11.67 2,542,121 -0.20(-1.68%)
Jul 15, 2005 11.87 11.99 11.85 11.87 1,311,959 -0.01(-0.12%)
Jul 14, 2005 12.04 12.08 11.87 11.89 1,141,826 -0.14(-1.20%)
Jul 13, 2005 12.07 12.08 12.00 12.03 895,997 -0.01(-0.06%)
Jul 12, 2005 12.04 12.25 11.98 12.04 1,968,375 -0.05(-0.45%)
Jul 11, 2005 12.08 12.22 12.00 12.09 1,736,493 -0.02(-0.17%)
Jul 08, 2005 11.90 12.18 11.89 12.11 1,965,614 +0.25(+2.09%)
Jul 07, 2005 11.60 11.87 11.60 11.87 2,117,877 +0.12(+1.00%)
Jul 06, 2005 11.70 11.83 11.70 11.75 3,036,248 -0.18(-1.50%)
Jul 05, 2005 11.70 12.04 11.69 11.93 5,056,346 -0.43(-3.45%)
Jul 01, 2005 12.29 12.42 12.29 12.35 1,122,502 +0.01(+0.11%)
Jun 30, 2005 12.24 12.36 12.17 12.34 2,077,777 +0.09(+0.73%)
Jun 29, 2005 12.27 12.36 12.22 12.25 1,885,705 -0.03(-0.28%)
Jun 28, 2005 12.31 12.36 12.25 12.29 1,875,535 -0.22(-1.76%)
Jun 27, 2005 12.60 12.64 12.44 12.51 1,633,774 -0.06(-0.49%)
Jun 24, 2005 12.49 12.65 12.49 12.57 1,698,428 +0.08(+0.66%)
Jun 23, 2005 12.49 12.51 12.44 12.49 1,592,221 -0.02(-0.16%)
Jun 22, 2005 12.53 12.64 12.40 12.51 3,344,261 -0.02(-0.17%)
Jun 21, 2005 12.84 12.91 12.49 12.53 6,516,791 -0.30(-2.31%)
Jun 20, 2005 13.77 13.77 12.73 12.82 6,058,259 -0.94(-6.85%)
Jun 17, 2005 13.70 13.77 13.46 13.77 1,580,889 +0.03(+0.25%)
Jun 16, 2005 13.77 13.77 13.70 13.73 963,556 -0.03(-0.20%)
Jun 15, 2005 13.72 13.77 13.70 13.76 1,146,039 +0.06(+0.40%)
Jun 14, 2005 13.70 13.72 13.65 13.70 861,127 +0.01(+0.05%)
Jun 13, 2005 13.66 13.70 13.61 13.70 1,142,552 +0.08(+0.61%)
Jun 10, 2005 13.56 13.64 13.53 13.61 926,507 +0.10(+0.76%)
Jun 09, 2005 13.42 13.55 13.30 13.51 1,573,189 +0.15(+1.13%)
Jun 08, 2005 13.24 13.44 13.23 13.36 2,027,217 +0.17(+1.31%)
Jun 07, 2005 13.11 13.24 13.06 13.19 1,070,925 +0.12(+0.95%)
Jun 06, 2005 12.94 13.08 12.94 13.06 1,561,130 +0.10(+0.80%)
Jun 03, 2005 13.08 13.13 12.94 12.96 1,220,282 -0.09(-0.69%)
Jun 02, 2005 13.06 13.08 13.01 13.05 1,190,497 -0.04(-0.32%)
Jun 01, 2005 13.02 13.09 12.97 13.09 1,588,589 +0.12(+0.90%)
May 31, 2005 12.97 13.02 12.88 12.97 693,754 +0.00(+0.00%)
May 27, 2005 12.90 12.99 12.85 12.97 690,122 +0.11(+0.86%)
May 26, 2005 12.91 12.97 12.85 12.86 906,022 +0.03(+0.27%)
May 25, 2005 12.94 12.94 12.82 12.83 854,299 -0.07(-0.53%)
May 24, 2005 12.97 12.99 12.83 12.90 959,343 -0.03(-0.27%)
May 23, 2005 12.90 12.95 12.87 12.93 1,174,951 +0.05(+0.37%)
May 20, 2005 13.01 13.02 12.66 12.88 3,164,975 -0.19(-1.47%)
May 19, 2005 13.21 13.22 13.04 13.08 1,285,662 -0.05(-0.42%)
May 18, 2005 13.08 13.24 13.04 13.13 1,376,467 +0.14(+1.11%)
May 17, 2005 12.97 13.01 12.93 12.99 709,881 +0.03(+0.21%)
May 16, 2005 12.95 12.99 12.91 12.96 910,090 +0.03(+0.27%)
May 13, 2005 13.06 13.06 12.91 12.93 764,655 -0.06(-0.48%)
May 12, 2005 13.09 13.10 12.97 12.99 600,043 -0.09(-0.68%)
May 11, 2005 13.15 13.15 13.01 13.08 583,771 -0.05(-0.37%)
May 10, 2005 13.09 13.14 13.01 13.13 595,684 -0.02(-0.16%)
May 09, 2005 13.08 13.17 13.08 13.15 546,286 +0.07(+0.53%)
May 06, 2005 13.21 13.23 12.96 13.08 1,106,520 -0.13(-0.99%)
May 05, 2005 13.21 13.26 13.08 13.21 675,012 -0.01(-0.05%)
May 04, 2005 13.15 13.25 13.04 13.21 1,067,728 +0.17(+1.27%)
May 03, 2005 13.19 13.19 12.93 13.05 1,231,178 -0.14(-1.10%)
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.