Annaly Capital Management Inc (NY: NLY )

21.67 +0.46 (+2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.93 11.05 10.82 11.01 1,500,243 +0.11(+1.01%)
May 30, 2006 11.03 11.06 10.87 10.90 1,206,476 -0.21(-1.91%)
May 26, 2006 11.05 11.24 11.03 11.11 1,022,281 +0.03(+0.23%)
May 25, 2006 10.83 11.09 10.70 11.09 2,067,941 +0.25(+2.35%)
May 24, 2006 10.66 10.85 10.60 10.83 1,726,590 +0.09(+0.87%)
May 23, 2006 10.91 11.03 10.69 10.74 2,077,151 -0.17(-1.55%)
May 22, 2006 10.93 11.01 10.58 10.91 2,094,390 +0.28(+2.63%)
May 19, 2006 10.68 10.76 10.52 10.63 2,067,705 -0.09(-0.87%)
May 18, 2006 10.84 10.98 10.69 10.72 1,413,695 -0.11(-1.02%)
May 17, 2006 10.76 10.98 10.71 10.83 3,227,543 -0.27(-2.44%)
May 16, 2006 11.17 11.32 11.07 11.10 2,695,267 -0.07(-0.61%)
May 15, 2006 11.37 11.43 11.15 11.17 3,806,694 -0.27(-2.37%)
May 12, 2006 11.51 11.56 11.33 11.44 1,299,518 -0.12(-1.03%)
May 11, 2006 11.68 11.75 11.53 11.56 1,691,168 -0.12(-1.02%)
May 10, 2006 11.75 11.81 11.61 11.68 1,809,832 -0.07(-0.58%)
May 09, 2006 11.86 11.92 11.70 11.75 2,149,884 -0.14(-1.21%)
May 08, 2006 11.68 12.03 11.58 11.89 2,809,090 +0.16(+1.37%)
May 05, 2006 11.44 11.86 11.40 11.73 2,453,688 +0.29(+2.52%)
May 04, 2006 11.26 11.48 11.25 11.44 1,138,702 +0.14(+1.20%)
May 03, 2006 11.17 11.34 11.03 11.31 1,719,978 +0.05(+0.45%)
May 02, 2006 11.09 11.37 11.01 11.26 2,975,573 +0.06(+0.53%)
May 01, 2006 11.42 11.70 11.18 11.20 3,601,010 -0.21(-1.86%)
Apr 28, 2006 11.43 11.75 11.37 11.41 4,383,720 -0.03(-0.22%)
Apr 27, 2006 10.91 11.43 10.83 11.43 4,605,698 +0.53(+4.81%)
Apr 26, 2006 11.03 11.13 10.87 10.91 1,503,431 -0.18(-1.60%)
Apr 25, 2006 11.17 11.21 11.05 11.09 1,381,343 -0.06(-0.53%)
Apr 24, 2006 11.29 11.29 10.84 11.15 3,009,579 -0.18(-1.57%)
Apr 21, 2006 11.38 11.39 11.22 11.32 1,614,893 -0.03(-0.30%)
Apr 20, 2006 11.35 11.39 11.11 11.36 3,238,051 +0.01(+0.07%)
Apr 19, 2006 11.01 11.41 10.98 11.35 6,394,986 +0.55(+5.10%)
Apr 18, 2006 10.18 10.80 10.17 10.80 6,014,553 +0.58(+5.63%)
Apr 17, 2006 10.18 10.24 10.12 10.22 2,336,913 +0.03(+0.25%)
Apr 13, 2006 10.16 10.21 10.04 10.20 1,199,037 +0.03(+0.33%)
Apr 12, 2006 10.07 10.21 10.02 10.16 1,975,490 +0.08(+0.76%)
Apr 11, 2006 10.24 10.24 10.06 10.09 2,184,716 -0.08(-0.83%)
Apr 10, 2006 10.16 10.26 10.04 10.17 3,943,659 +0.01(+0.08%)
Apr 07, 2006 9.985 10.18 9.951 10.16 15,519,009 +0.10(+1.01%)
Apr 06, 2006 10.18 10.21 9.951 10.06 4,564,845 -0.19(-1.82%)
Apr 05, 2006 9.748 10.26 9.663 10.25 2,700,580 +0.45(+4.58%)
Apr 04, 2006 9.782 9.867 9.655 9.799 2,136,424 -0.09(-0.94%)
Apr 03, 2006 9.951 10.12 9.858 9.892 1,887,997 -0.39(-3.79%)
Mar 31, 2006 10.24 10.37 10.19 10.28 473,829 +0.03(+0.33%)
Mar 30, 2006 10.33 10.48 10.21 10.25 1,091,000 -0.14(-1.39%)
Mar 29, 2006 10.29 10.46 10.26 10.39 1,057,939 +0.09(+0.90%)
Mar 28, 2006 10.16 10.31 10.14 10.30 1,052,390 +0.13(+1.25%)
Mar 27, 2006 10.25 10.27 10.16 10.17 732,410 -0.14(-1.40%)
Mar 24, 2006 10.28 10.34 10.26 10.32 865,715 +0.02(+0.16%)
Mar 23, 2006 10.13 10.38 10.13 10.30 758,741 +0.14(+1.42%)
Mar 22, 2006 10.23 10.32 10.14 10.15 922,745 -0.14(-1.32%)
Mar 21, 2006 10.42 10.42 10.23 10.29 1,091,472 -0.13(-1.22%)
Mar 20, 2006 10.37 10.46 10.24 10.42 1,349,936 +0.03(+0.33%)
Mar 17, 2006 10.18 10.45 10.04 10.38 2,114,462 +0.28(+2.77%)
Mar 16, 2006 9.807 10.16 9.790 10.10 2,746,983 +0.27(+2.76%)
Mar 15, 2006 9.731 9.841 9.697 9.833 1,035,623 +0.04(+0.43%)
Mar 14, 2006 9.748 9.816 9.714 9.790 638,660 -0.02(-0.17%)
Mar 13, 2006 9.799 9.867 9.698 9.807 616,344 -0.02(-0.17%)
Mar 10, 2006 9.740 9.824 9.689 9.824 1,331,162 +0.05(+0.52%)
Mar 09, 2006 9.790 9.875 9.740 9.774 686,716 -0.03(-0.26%)
Mar 08, 2006 9.799 9.850 9.757 9.799 577,970 -0.03(-0.34%)
Mar 07, 2006 9.985 9.994 9.782 9.833 940,692 -0.06(-0.60%)
Mar 06, 2006 9.934 10.03 9.875 9.892 853,672 -0.08(-0.76%)
Mar 03, 2006 9.943 9.985 9.757 9.968 1,200,454 -0.04(-0.42%)
Mar 02, 2006 9.926 10.03 9.867 10.01 1,101,154 +0.06(+0.60%)
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.