Annaly Capital Management Inc (NY: NLY )

8.350 USD +0.180 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.570 8.600 8.430 8.460 19,567,089 -0.11(-1.28%)
Oct 28, 2021 8.640 8.660 8.430 8.570 21,516,421 -0.03(-0.35%)
Oct 27, 2021 8.740 8.760 8.600 8.600 18,845,014 -0.09(-1.04%)
Oct 26, 2021 8.720 8.680 8.690 12,082,642 -0.03(-0.34%)
Oct 25, 2021 8.700 8.750 8.690 8.720 8,169,612 +0.03(+0.35%)
Oct 22, 2021 8.710 8.740 8.650 8.690 10,943,382 -0.02(-0.23%)
Oct 21, 2021 8.730 8.770 8.670 8.710 7,323,730 -0.02(-0.23%)
Oct 20, 2021 8.640 8.790 8.640 8.730 15,731,158 +0.07(+0.81%)
Oct 19, 2021 8.600 8.680 8.574 8.660 8,325,135 +0.08(+0.93%)
Oct 18, 2021 8.610 8.610 8.530 8.580 8,592,751 +0.00(+0.00%)
Oct 15, 2021 8.590 8.660 8.570 8.580 9,351,852 +0.01(+0.12%)
Oct 14, 2021 8.550 8.600 8.540 8.570 11,379,683 +0.04(+0.47%)
Oct 13, 2021 8.520 8.530 8.450 8.530 7,981,818 +0.02(+0.24%)
Oct 12, 2021 8.470 8.560 8.460 8.510 11,555,904 +0.04(+0.47%)
Oct 11, 2021 8.520 8.540 8.470 8.470 10,534,192 -0.03(-0.35%)
Oct 08, 2021 8.470 8.540 8.460 8.500 13,923,189 +0.03(+0.35%)
Oct 07, 2021 8.490 8.550 8.470 8.470 11,012,634 +0.00(+0.00%)
Oct 06, 2021 8.460 8.480 8.350 8.470 30,667,271 -0.09(-1.05%)
Oct 05, 2021 8.500 8.600 8.450 8.560 17,937,289 +0.06(+0.71%)
Oct 04, 2021 8.470 8.620 8.470 8.500 19,383,165 +0.04(+0.47%)
Oct 01, 2021 8.420 8.510 8.380 8.460 17,169,049 +0.04(+0.48%)
Sep 30, 2021 8.490 8.520 8.410 8.420 16,928,673 -0.06(-0.71%)
Sep 29, 2021 8.630 8.630 8.480 8.480 18,677,465 -0.33(-3.75%)
Sep 28, 2021 8.900 8.910 8.800 8.810 29,113,129 -0.09(-1.01%)
Sep 27, 2021 8.900 8.940 8.880 8.900 19,876,279 +0.05(+0.56%)
Sep 24, 2021 8.880 8.920 8.850 8.850 13,511,750 -0.01(-0.11%)
Sep 23, 2021 8.910 8.940 8.860 8.860 17,190,651 +0.00(+0.00%)
Sep 22, 2021 8.740 8.890 8.703 8.860 22,124,344 +0.19(+2.19%)
Sep 21, 2021 8.660 8.760 8.640 8.670 17,168,113 +0.05(+0.58%)
Sep 20, 2021 8.560 8.645 8.490 8.620 22,535,724 -0.04(-0.46%)
Sep 17, 2021 8.670 8.690 8.625 8.660 22,583,717 -0.01(-0.12%)
Sep 16, 2021 8.680 8.720 8.660 8.670 9,371,538 +0.01(+0.12%)
Sep 15, 2021 8.640 8.690 8.600 8.660 12,425,675 +0.02(+0.23%)
Sep 14, 2021 8.620 8.678 8.580 8.640 16,342,903 +0.04(+0.47%)
Sep 13, 2021 8.570 8.670 8.525 8.600 12,669,636 +0.08(+0.94%)
Sep 10, 2021 8.580 8.585 8.500 8.520 11,259,957 -0.03(-0.35%)
Sep 09, 2021 8.500 8.615 8.480 8.550 8,453,142 +0.03(+0.35%)
Sep 08, 2021 8.560 8.630 8.500 8.520 14,488,578 -0.03(-0.35%)
Sep 07, 2021 8.660 8.700 8.550 8.550 12,323,161 -0.09(-1.04%)
Sep 03, 2021 8.700 8.715 8.610 8.640 13,157,322 -0.05(-0.58%)
Sep 02, 2021 8.730 8.740 8.680 8.690 8,301,643 -0.04(-0.46%)
Sep 01, 2021 8.730 8.750 8.660 8.730 10,789,667 +0.04(+0.46%)
Aug 31, 2021 8.690 8.780 8.670 8.690 18,554,730 +0.00(+0.00%)
Aug 30, 2021 8.740 8.760 8.660 8.690 8,056,049 -0.05(-0.57%)
Aug 27, 2021 8.650 8.780 8.650 8.740 7,866,061 +0.09(+1.04%)
Aug 26, 2021 8.740 8.750 8.630 8.650 8,220,542 -0.07(-0.80%)
Aug 25, 2021 8.700 8.760 8.643 8.720 9,749,793 +0.02(+0.23%)
Aug 24, 2021 8.620 8.700 8.615 8.700 11,515,627 +0.10(+1.16%)
Aug 23, 2021 8.540 8.620 8.540 8.600 10,399,973 +0.07(+0.82%)
Aug 20, 2021 8.410 8.540 8.350 8.530 11,003,536 +0.11(+1.31%)
Aug 19, 2021 8.500 8.530 8.370 8.420 12,100,830 -0.13(-1.52%)
Aug 18, 2021 8.580 8.630 8.540 8.550 9,749,480 -0.05(-0.58%)
Aug 17, 2021 8.560 8.650 8.530 8.600 10,663,620 +0.00(+0.00%)
Aug 16, 2021 8.610 8.660 8.540 8.600 10,579,551 -0.03(-0.35%)
Aug 13, 2021 8.610 8.690 8.600 8.630 17,682,719 +0.03(+0.35%)
Aug 12, 2021 8.590 8.647 8.540 8.600 16,939,290 +0.01(+0.12%)
Aug 11, 2021 8.520 8.610 8.480 8.590 10,619,303 +0.08(+0.94%)
Aug 10, 2021 8.440 8.530 8.380 8.510 10,087,240 +0.07(+0.83%)
Aug 09, 2021 8.410 8.480 8.350 8.440 12,704,241 -0.01(-0.12%)
Aug 06, 2021 8.430 8.507 8.400 8.450 14,613,622 +0.05(+0.60%)
Aug 05, 2021 8.290 8.425 8.290 8.400 9,928,579 +0.12(+1.45%)
Aug 04, 2021 8.380 8.430 8.270 8.280 14,079,839 -0.14(-1.66%)
Aug 03, 2021 8.410 8.430 8.270 8.420 15,681,269 +0.00(+0.00%)
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.