Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.41 17.95 17.35 17.74 10,165,486 +0.03(+0.17%)
Jun 29, 2022 17.86 17.95 17.56 17.71 9,886,072 +1.77(+11.11%)
Jun 28, 2022 16.17 16.30 15.88 15.93 14,832,058 -0.21(-1.28%)
Jun 27, 2022 16.30 16.42 15.99 16.14 13,428,250 -0.15(-0.95%)
Jun 24, 2022 15.83 16.30 15.78 16.30 15,692,775 +0.57(+3.60%)
Jun 23, 2022 15.52 15.73 15.42 15.73 11,120,013 +0.26(+1.66%)
Jun 22, 2022 15.16 15.52 15.09 15.47 12,569,600 +0.15(+1.01%)
Jun 21, 2022 15.24 15.47 15.11 15.32 16,352,134 +0.62(+4.20%)
Jun 17, 2022 14.18 14.75 14.03 14.70 23,811,156 +0.59(+4.20%)
Jun 16, 2022 14.62 14.62 14.06 14.11 21,212,712 -0.82(-5.52%)
Jun 15, 2022 15.14 15.29 14.52 14.93 23,669,996 -0.31(-2.03%)
Jun 14, 2022 15.57 15.63 15.16 15.24 17,221,266 -0.26(-1.66%)
Jun 13, 2022 16.55 16.57 15.50 15.50 20,827,528 -1.31(-7.81%)
Jun 10, 2022 17.02 17.07 16.60 16.81 12,007,324 -0.31(-1.80%)
Jun 09, 2022 17.14 17.40 17.04 17.12 14,992,215 +0.15(+0.91%)
Jun 08, 2022 17.14 17.18 16.84 16.96 8,564,502 -0.26(-1.49%)
Jun 07, 2022 17.02 17.22 16.96 17.22 8,372,155 +0.21(+1.21%)
Jun 06, 2022 17.14 17.20 16.99 17.02 7,524,874 -0.03(-0.15%)
Jun 03, 2022 17.07 17.20 16.91 17.04 9,455,346 -0.08(-0.45%)
Jun 02, 2022 16.99 17.12 16.82 17.12 10,205,025 +0.13(+0.76%)
Jun 01, 2022 17.07 17.12 16.68 16.99 11,424,442 -0.03(-0.15%)
May 31, 2022 17.02 17.09 16.86 17.02 27,524,812 -0.08(-0.45%)
May 27, 2022 16.81 17.12 16.73 17.09 10,179,749 +0.36(+2.15%)
May 26, 2022 16.53 16.86 16.53 16.73 9,708,440 +0.31(+1.88%)
May 25, 2022 16.50 16.63 16.28 16.42 15,240,125 -0.18(-1.09%)
May 24, 2022 16.58 16.60 16.24 16.60 12,182,512 +0.03(+0.16%)
May 23, 2022 16.27 16.63 16.24 16.58 18,961,782 +0.31(+1.90%)
May 20, 2022 16.37 16.37 15.91 16.27 19,301,678 +0.13(+0.80%)
May 19, 2022 16.27 16.49 16.14 16.14 23,755,924 -0.23(-1.42%)
May 18, 2022 16.55 16.66 16.37 16.37 22,454,282 -0.23(-1.40%)
May 17, 2022 16.60 16.78 16.55 16.60 44,999,192 -0.62(-3.59%)
May 16, 2022 17.38 17.45 17.09 17.22 9,430,164 -0.10(-0.59%)
May 13, 2022 16.94 17.35 16.85 17.32 10,705,921 +0.49(+2.91%)
May 12, 2022 16.73 16.91 16.45 16.84 14,867,844 +0.03(+0.15%)
May 11, 2022 17.02 17.25 16.78 16.81 10,710,139 -0.23(-1.36%)
May 10, 2022 17.14 17.38 16.73 17.04 12,223,258 +0.08(+0.46%)
May 09, 2022 17.20 17.30 16.85 16.96 12,078,001 -0.46(-2.66%)
May 06, 2022 17.20 17.48 17.04 17.43 15,221,378 +0.23(+1.35%)
May 05, 2022 17.27 17.43 16.99 17.20 12,002,634 -0.21(-1.18%)
May 04, 2022 17.09 17.40 16.94 17.40 11,021,834 +0.31(+1.81%)
May 03, 2022 16.81 17.16 16.71 17.09 13,724,036 +0.33(+2.00%)
May 02, 2022 16.53 16.78 16.37 16.76 13,560,841 +0.23(+1.40%)
Apr 29, 2022 17.04 17.14 16.53 16.53 14,945,869 -0.51(-3.02%)
Apr 28, 2022 16.50 17.14 16.27 17.04 12,836,304 +0.75(+4.58%)
Apr 27, 2022 16.32 16.55 16.27 16.30 12,661,354 +0.00(+0.00%)
Apr 26, 2022 16.78 16.94 16.27 16.30 11,719,945 -0.51(-3.06%)
Apr 25, 2022 16.73 16.86 16.27 16.81 15,886,504 +0.03(+0.15%)
Apr 22, 2022 17.14 17.14 16.76 16.78 10,478,013 -0.39(-2.25%)
Apr 21, 2022 17.35 17.51 17.12 17.17 7,949,514 -0.10(-0.60%)
Apr 20, 2022 16.86 17.38 16.86 17.27 7,456,602 +0.41(+2.44%)
Apr 19, 2022 17.43 17.43 16.81 16.86 11,339,908 -0.46(-2.67%)
Apr 18, 2022 17.38 17.48 17.22 17.32 6,630,128 -0.10(-0.59%)
Apr 14, 2022 17.51 17.66 17.31 17.43 5,991,170 -0.05(-0.29%)
Apr 13, 2022 17.40 17.51 17.32 17.48 4,746,477 +0.08(+0.44%)
Apr 12, 2022 17.30 17.63 17.30 17.40 7,813,492 +0.13(+0.75%)
Apr 11, 2022 17.30 17.61 17.26 17.27 6,272,165 -0.10(-0.59%)
Apr 08, 2022 17.25 17.51 17.09 17.38 5,960,597 +0.15(+0.90%)
Apr 07, 2022 17.25 17.40 16.99 17.22 8,355,006 -0.05(-0.30%)
Apr 06, 2022 17.51 17.56 17.17 17.27 8,976,184 -0.36(-2.04%)
Apr 05, 2022 18.07 18.23 17.63 17.63 9,388,539 -0.46(-2.56%)
Apr 04, 2022 18.10 18.15 17.79 18.10 8,211,128 -0.08(-0.42%)
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.