Annaly Capital Management Inc (NY: NLY )

9.320 USD +0.090 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.320 8.355 8.080 8.120 24,554,600 -0.21(-2.52%)
Jan 28, 2021 8.230 8.340 8.210 8.330 14,101,283 +0.12(+1.46%)
Jan 27, 2021 8.400 8.420 8.200 8.210 16,920,356 -0.22(-2.61%)
Jan 26, 2021 8.450 8.520 8.380 8.430 12,881,281 +0.02(+0.24%)
Jan 25, 2021 8.360 8.450 8.300 8.410 11,544,337 +0.05(+0.60%)
Jan 22, 2021 8.340 8.380 8.280 8.360 10,525,800 +0.00(+0.00%)
Jan 21, 2021 8.300 8.430 8.260 8.360 12,703,461 +0.08(+0.97%)
Jan 20, 2021 8.250 8.340 8.220 8.280 12,337,024 +0.05(+0.61%)
Jan 19, 2021 8.300 8.320 8.220 8.230 12,437,319 -0.06(-0.72%)
Jan 15, 2021 8.290 8.300 8.210 8.290 10,210,700 -0.02(-0.24%)
Jan 14, 2021 8.260 8.320 8.180 8.310 11,479,241 +0.10(+1.22%)
Jan 13, 2021 8.210 8.280 8.210 8.210 7,344,267 -0.01(-0.12%)
Jan 12, 2021 8.210 8.240 8.170 8.220 9,397,306 +0.04(+0.49%)
Jan 11, 2021 8.250 8.350 8.180 8.180 9,328,904 -0.11(-1.33%)
Jan 08, 2021 8.220 8.290 8.152 8.290 11,406,999 +0.07(+0.85%)
Jan 07, 2021 8.270 8.320 8.220 8.220 12,304,286 +0.00(+0.00%)
Jan 06, 2021 8.210 8.350 8.200 8.220 15,301,109 +0.02(+0.24%)
Jan 05, 2021 8.240 8.320 8.180 8.200 13,850,133 -0.03(-0.36%)
Jan 04, 2021 8.480 8.480 8.150 8.230 22,104,111 -0.22(-2.60%)
Dec 31, 2020 8.450 8.450 8.450 14,092,234 +0.09(+1.08%)
Dec 30, 2020 8.280 8.410 8.220 8.360 14,092,234 -0.10(-1.18%)
Dec 29, 2020 8.580 8.630 8.450 8.460 16,734,077 -0.10(-1.17%)
Dec 28, 2020 8.520 8.640 8.510 8.560 19,257,438 +0.12(+1.42%)
Dec 24, 2020 8.500 8.525 8.400 8.440 5,411,600 -0.03(-0.35%)
Dec 23, 2020 8.360 8.540 8.340 8.470 9,570,944 +0.14(+1.68%)
Dec 22, 2020 8.390 8.390 8.300 8.330 9,859,406 -0.01(-0.12%)
Dec 21, 2020 8.350 8.370 8.250 8.340 13,108,514 -0.06(-0.71%)
Dec 18, 2020 8.500 8.545 8.340 8.400 20,173,400 -0.01(-0.12%)
Dec 17, 2020 8.390 8.450 8.370 8.410 9,905,043 +0.04(+0.48%)
Dec 16, 2020 8.400 8.410 8.300 8.370 9,952,848 -0.02(-0.24%)
Dec 15, 2020 8.300 8.390 8.270 8.390 9,545,405 +0.15(+1.82%)
Dec 14, 2020 8.340 8.350 8.220 8.240 11,541,570 +0.00(+0.00%)
Dec 11, 2020 8.220 8.280 8.200 8.240 10,628,300 +0.02(+0.24%)
Dec 10, 2020 8.250 8.270 8.150 8.220 11,694,022 -0.08(-0.96%)
Dec 09, 2020 8.380 8.410 8.220 8.300 10,387,161 -0.02(-0.24%)
Dec 08, 2020 8.250 8.380 8.240 8.320 10,378,791 +0.05(+0.60%)
Dec 07, 2020 8.370 8.390 8.220 8.270 9,285,138 -0.09(-1.08%)
Dec 04, 2020 8.250 8.360 8.230 8.360 11,565,700 +0.17(+2.08%)
Dec 03, 2020 8.130 8.280 8.100 8.190 11,638,998 +0.09(+1.11%)
Dec 02, 2020 8.080 8.160 8.030 8.100 10,634,064 +0.04(+0.50%)
Dec 01, 2020 8.080 8.240 8.030 8.060 12,261,649 +0.06(+0.75%)
Nov 30, 2020 8.180 8.200 7.970 8.000 21,193,753 -0.16(-1.96%)
Nov 27, 2020 8.180 8.220 8.080 8.160 5,723,400 +0.00(+0.00%)
Nov 25, 2020 8.190 8.205 8.040 8.160 12,354,499 -0.04(-0.49%)
Nov 24, 2020 8.180 8.270 8.100 8.200 15,711,921 +0.18(+2.24%)
Nov 23, 2020 7.950 8.070 7.910 8.020 10,507,012 +0.13(+1.65%)
Nov 20, 2020 7.860 7.960 7.810 7.890 10,559,600 +0.05(+0.64%)
Nov 19, 2020 7.950 7.970 7.760 7.840 10,222,834 -0.13(-1.63%)
Nov 18, 2020 7.960 8.150 7.940 7.970 20,183,968 +0.08(+1.01%)
Nov 17, 2020 7.690 7.920 7.650 7.890 13,022,620 +0.15(+1.94%)
Nov 16, 2020 7.680 7.790 7.610 7.740 11,909,800 +0.17(+2.25%)
Nov 13, 2020 7.410 7.620 7.410 7.570 14,349,200 +0.18(+2.44%)
Nov 12, 2020 7.380 7.450 7.310 7.390 13,532,574 -0.01(-0.14%)
Nov 11, 2020 7.630 7.630 7.360 7.400 13,245,161 -0.21(-2.76%)
Nov 10, 2020 7.320 7.630 7.260 7.610 17,148,603 +0.36(+4.97%)
Nov 09, 2020 7.490 7.530 7.230 7.250 29,506,365 +0.03(+0.42%)
Nov 06, 2020 7.390 7.420 7.180 7.220 9,874,500 -0.17(-2.30%)
Nov 05, 2020 7.340 7.410 7.280 7.390 10,727,273 +0.13(+1.79%)
Nov 04, 2020 7.270 7.470 7.180 7.260 9,812,961 -0.03(-0.41%)
Nov 03, 2020 7.290 7.320 7.250 7.290 8,534,652 +0.05(+0.69%)
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.