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 (%)
Aug 29, 2003 13.08 13.13 13.06 13.10 659,902 +0.03(+0.21%)
Aug 28, 2003 13.06 13.14 13.01 13.08 957,163 +0.02(+0.16%)
Aug 27, 2003 13.06 13.08 13.02 13.06 917,499 -0.01(-0.05%)
Aug 26, 2003 12.87 13.08 12.84 13.06 968,786 +0.21(+1.66%)
Aug 25, 2003 13.01 13.01 12.84 12.85 940,891 -0.02(-0.16%)
Aug 22, 2003 12.97 13.04 12.86 12.87 740,392 -0.10(-0.80%)
Aug 21, 2003 13.08 13.08 12.95 12.97 775,261 -0.10(-0.79%)
Aug 20, 2003 13.01 13.11 13.00 13.08 928,105 +0.07(+0.53%)
Aug 19, 2003 12.91 13.04 12.91 13.01 937,259 +0.10(+0.75%)
Aug 18, 2003 12.82 13.03 12.82 12.91 887,279 -0.05(-0.37%)
Aug 15, 2003 12.84 13.00 12.80 12.96 522,604 +0.10(+0.75%)
Aug 14, 2003 12.93 12.94 12.78 12.86 1,084,872 -0.06(-0.48%)
Aug 13, 2003 13.08 13.08 12.80 12.93 1,908,080 -0.15(-1.16%)
Aug 12, 2003 13.28 13.35 13.06 13.08 1,284,209 -0.15(-1.14%)
Aug 11, 2003 13.25 13.34 13.19 13.23 1,582,487 +0.14(+1.10%)
Aug 08, 2003 13.21 13.30 13.06 13.08 1,270,406 -0.12(-0.89%)
Aug 07, 2003 13.07 13.21 12.98 13.20 1,260,963 +0.19(+1.48%)
Aug 06, 2003 12.73 13.06 12.64 13.01 2,015,593 +0.40(+3.17%)
Aug 05, 2003 12.38 12.80 12.37 12.61 2,405,840 +0.24(+1.95%)
Aug 04, 2003 11.87 12.57 11.87 12.37 7,209,674 -0.22(-1.75%)
Aug 01, 2003 13.11 13.41 12.46 12.59 4,443,082 -0.59(-4.49%)
Jul 31, 2003 13.31 13.39 12.73 13.18 4,326,560 -0.13(-0.98%)
Jul 30, 2003 13.66 13.73 13.15 13.31 3,286,436 -0.43(-3.11%)
Jul 29, 2003 14.06 14.06 13.66 13.74 3,277,138 -0.32(-2.30%)
Jul 28, 2003 14.18 14.29 14.06 14.06 962,539 -0.04(-0.29%)
Jul 25, 2003 14.19 14.19 14.07 14.10 636,801 -0.08(-0.53%)
Jul 24, 2003 14.13 14.23 14.12 14.18 747,947 +0.15(+1.08%)
Jul 23, 2003 14.08 14.11 13.96 14.03 740,247 +0.00(+0.00%)
Jul 22, 2003 14.18 14.18 13.96 14.03 1,057,849 -0.15(-1.07%)
Jul 21, 2003 14.35 14.42 14.10 14.18 871,007 -0.17(-1.20%)
Jul 18, 2003 13.98 14.36 13.98 14.35 744,605 +0.18(+1.26%)
Jul 17, 2003 14.47 14.52 14.11 14.17 1,286,533 -0.35(-2.42%)
Jul 16, 2003 14.29 14.65 14.29 14.52 2,378,525 +0.26(+1.83%)
Jul 15, 2003 14.11 14.28 14.01 14.26 1,268,227 +0.18(+1.27%)
Jul 14, 2003 14.05 14.11 14.02 14.08 946,993 +0.03(+0.24%)
Jul 11, 2003 13.85 14.08 13.85 14.05 682,422 +0.25(+1.80%)
Jul 10, 2003 14.10 14.10 13.79 13.80 984,913 -0.30(-2.10%)
Jul 09, 2003 14.06 14.10 13.90 14.10 721,940 +0.05(+0.39%)
Jul 08, 2003 13.92 14.06 13.77 14.04 1,067,438 +0.12(+0.84%)
Jul 07, 2003 14.09 14.11 13.84 13.92 1,436,036 -0.15(-1.08%)
Jul 03, 2003 13.94 14.08 13.90 14.08 838,898 +0.15(+1.09%)
Jul 02, 2003 13.76 13.94 13.76 13.92 1,050,003 +0.19(+1.35%)
Jul 01, 2003 13.80 13.87 13.63 13.74 1,298,011 +0.03(+0.25%)
Jun 30, 2003 14.11 14.28 13.59 13.70 3,527,470 -0.61(-4.28%)
Jun 27, 2003 14.32 14.35 14.28 14.32 1,499,382 +0.07(+0.48%)
Jun 26, 2003 14.40 14.42 14.25 14.25 1,593,384 -0.03(-0.19%)
Jun 25, 2003 14.18 14.37 14.11 14.28 1,391,287 +0.14(+0.97%)
Jun 24, 2003 14.08 14.18 13.94 14.14 1,601,229 +0.23(+1.68%)
Jun 23, 2003 14.00 14.08 13.88 13.90 1,732,425 +0.00(+0.00%)
Jun 20, 2003 13.77 13.90 13.70 13.90 1,319,805 +0.25(+1.87%)
Jun 19, 2003 13.82 13.90 13.63 13.65 1,127,878 -0.12(-0.90%)
Jun 18, 2003 13.93 13.94 13.74 13.77 1,375,160 -0.15(-1.09%)
Jun 17, 2003 13.99 14.00 13.84 13.92 1,078,480 -0.06(-0.44%)
Jun 16, 2003 13.90 14.01 13.85 13.99 1,016,877 +0.10(+0.69%)
Jun 13, 2003 13.90 14.00 13.73 13.89 1,430,079 +0.12(+0.90%)
Jun 12, 2003 13.77 14.01 13.70 13.77 3,285,419 +0.07(+0.50%)
Jun 11, 2003 13.54 13.73 13.50 13.70 1,386,637 +0.27(+2.00%)
Jun 10, 2003 13.48 13.64 13.42 13.43 1,799,839 -0.08(-0.56%)
Jun 09, 2003 13.62 13.62 13.39 13.50 1,810,010 -0.12(-0.86%)
Jun 06, 2003 13.59 13.72 13.57 13.62 1,432,258 +0.03(+0.20%)
Jun 05, 2003 13.68 13.72 13.57 13.59 1,861,732 -0.07(-0.50%)
Jun 04, 2003 13.65 13.74 13.63 13.66 1,211,128 +0.08(+0.56%)
Jun 03, 2003 13.64 13.65 13.48 13.59 834,830 +0.01(+0.10%)
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.