Annaly Capital Management Inc (NY: NLY )

21.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 21.46 21.55 21.00 21.05 5,894,006 -0.60(-2.77%)
Nov 25, 2022 21.19 21.65 21.18 21.65 3,490,211 +0.50(+2.36%)
Nov 23, 2022 20.75 21.27 20.62 21.15 5,295,894 +0.36(+1.73%)
Nov 22, 2022 20.52 20.84 20.44 20.79 5,242,761 +0.28(+1.37%)
Nov 21, 2022 19.91 20.59 19.79 20.51 5,766,089 +0.60(+3.01%)
Nov 18, 2022 20.12 20.30 19.63 19.91 5,519,598 +0.00(+0.00%)
Nov 17, 2022 20.18 20.24 19.64 19.91 6,211,804 -0.55(-2.69%)
Nov 16, 2022 20.80 20.90 20.23 20.46 6,147,777 -0.55(-2.62%)
Nov 15, 2022 21.23 21.50 20.60 21.01 6,948,827 +0.08(+0.38%)
Nov 14, 2022 21.50 21.76 20.91 20.93 7,002,502 -0.61(-2.83%)
Nov 11, 2022 21.05 21.72 20.76 21.54 7,927,313 +0.47(+2.23%)
Nov 10, 2022 19.69 21.11 19.69 21.07 12,468,433 +1.95(+10.20%)
Nov 09, 2022 19.00 19.38 18.78 19.12 8,329,105 +0.08(+0.42%)
Nov 08, 2022 18.77 19.17 18.53 19.04 6,378,594 +0.42(+2.26%)
Nov 07, 2022 18.34 18.68 18.07 18.62 7,225,147 +0.40(+2.20%)
Nov 04, 2022 17.85 18.62 17.74 18.22 7,162,137 +0.61(+3.46%)
Nov 03, 2022 17.92 17.92 17.43 17.61 7,230,667 -0.56(-3.08%)
Nov 02, 2022 18.37 18.17 10,516,999 -0.25(-1.36%)
Nov 01, 2022 18.80 19.05 18.33 18.42 7,666,787 -0.13(-0.70%)
Oct 31, 2022 18.47 18.90 18.32 18.55 9,374,428 +0.10(+0.54%)
Oct 28, 2022 18.00 18.50 17.79 18.45 9,179,557 +0.34(+1.88%)
Oct 27, 2022 18.58 18.97 18.05 18.11 10,202,972 +0.27(+1.51%)
Oct 26, 2022 17.84 18.27 17.64 17.84 7,889,731 +0.16(+0.90%)
Oct 25, 2022 16.61 17.77 16.33 17.68 10,756,980 +0.99(+5.93%)
Oct 24, 2022 16.90 16.91 16.41 16.69 8,350,594 -0.13(-0.77%)
Oct 21, 2022 16.65 16.91 16.39 16.82 6,124,485 +0.11(+0.66%)
Oct 20, 2022 17.03 17.19 16.64 16.71 5,281,783 -0.32(-1.88%)
Oct 19, 2022 16.99 17.27 16.71 17.03 7,306,758 -0.13(-0.76%)
Oct 18, 2022 17.30 17.56 16.93 17.16 6,747,300 +0.20(+1.18%)
Oct 17, 2022 17.03 17.18 16.79 16.96 5,890,972 +0.32(+1.92%)
Oct 14, 2022 17.08 17.41 16.63 16.64 7,850,218 -0.36(-2.12%)
Oct 13, 2022 16.60 17.11 16.20 17.00 10,405,710 +0.04(+0.24%)
Oct 12, 2022 16.88 17.07 16.38 16.96 11,749,463 +0.08(+0.47%)
Oct 11, 2022 15.34 17.02 15.30 16.88 17,330,176 +1.76(+11.64%)
Oct 10, 2022 16.25 16.48 15.11 15.12 12,162,784 -1.15(-7.07%)
Oct 07, 2022 16.51 16.75 16.18 16.27 11,295,615 -0.42(-2.52%)
Oct 06, 2022 17.24 17.52 16.58 16.69 14,397,688 -0.65(-3.75%)
Oct 05, 2022 18.26 18.28 17.01 17.34 16,429,503 -1.34(-7.17%)
Oct 04, 2022 17.80 18.71 17.73 18.68 14,419,014 +1.30(+7.48%)
Oct 03, 2022 17.35 17.68 16.52 17.38 19,219,624 +0.22(+1.28%)
Sep 30, 2022 17.63 17.86 17.16 17.16 14,455,110 -0.35(-2.00%)
Sep 29, 2022 18.38 18.46 17.18 17.51 16,844,056 -1.03(-5.56%)
Sep 28, 2022 18.71 19.04 18.17 18.54 19,440,514 +0.02(+0.10%)
Sep 27, 2022 20.08 20.15 18.00 18.52 21,906,578 -1.15(-5.83%)
Sep 26, 2022 21.50 21.75 19.38 19.67 21,024,590 -1.91(-8.85%)
Sep 23, 2022 22.15 22.19 21.35 21.58 9,943,230 -0.84(-3.75%)
Sep 22, 2022 23.07 23.07 22.34 22.42 9,061,060 -0.53(-2.33%)
Sep 21, 2022 23.29 23.45 22.95 22.95 9,043,460 -0.27(-1.15%)
Sep 20, 2022 23.41 23.52 23.03 23.22 8,354,087 -0.34(-1.46%)
Sep 19, 2022 22.91 23.56 22.87 23.56 8,138,040 +0.50(+2.15%)
Sep 16, 2022 23.37 23.58 22.95 23.07 80,736,296 -0.38(-1.63%)
Sep 15, 2022 24.44 24.75 23.37 23.45 17,367,166 -1.03(-4.21%)
Sep 14, 2022 24.59 24.71 24.29 24.48 15,333,414 -0.11(-0.47%)
Sep 13, 2022 24.97 25.09 24.44 24.59 13,047,515 -0.76(-3.01%)
Sep 12, 2022 25.47 25.70 25.28 25.36 10,023,700 -0.04(-0.15%)
Sep 09, 2022 25.28 25.59 25.20 25.39 9,600,364 -0.04(-0.15%)
Sep 08, 2022 25.01 25.47 24.90 25.43 7,977,762 +0.27(+1.06%)
Sep 07, 2022 24.86 25.39 24.63 25.17 11,792,837 +0.23(+0.92%)
Sep 06, 2022 25.70 25.81 24.67 24.94 20,986,230 +0.57(+2.35%)
Sep 02, 2022 24.48 24.86 24.30 24.36 6,219,756 +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.