Annaly Capital Management Inc (NY: NLY )

21.79 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.53 17.68 17.33 17.51 6,842,100 -0.02(-0.10%)
Oct 29, 2015 17.60 17.67 17.26 17.53 4,553,625 -0.09(-0.50%)
Oct 28, 2015 17.58 17.79 17.42 17.61 5,206,696 +0.05(+0.30%)
Oct 27, 2015 17.91 17.95 17.56 17.56 6,380,215 -0.39(-2.16%)
Oct 26, 2015 17.97 18.02 17.84 17.95 2,813,756 +0.04(+0.20%)
Oct 23, 2015 17.97 18.02 17.84 17.91 2,122,543 -0.04(-0.20%)
Oct 22, 2015 18.00 18.09 17.88 17.95 3,955,676 +0.04(+0.20%)
Oct 21, 2015 17.98 18.09 17.90 17.91 2,760,123 -0.05(-0.29%)
Oct 20, 2015 17.81 18.04 17.81 17.97 4,143,855 +0.16(+0.89%)
Oct 19, 2015 17.84 17.90 17.79 17.81 2,542,158 -0.04(-0.20%)
Oct 16, 2015 17.97 17.98 17.77 17.84 2,839,600 -0.07(-0.39%)
Oct 15, 2015 18.04 18.11 17.77 17.91 5,715,069 -0.11(-0.59%)
Oct 14, 2015 18.18 18.21 18.00 18.02 3,768,830 -0.14(-0.78%)
Oct 13, 2015 18.05 18.21 18.05 18.16 4,197,694 +0.04(+0.19%)
Oct 12, 2015 18.02 18.21 18.02 18.12 2,741,749 +0.16(+0.88%)
Oct 09, 2015 18.05 18.09 17.87 17.97 5,814,895 +0.04(+0.20%)
Oct 08, 2015 18.00 18.08 17.84 17.93 4,712,725 -0.07(-0.39%)
Oct 07, 2015 17.91 18.04 17.88 18.00 3,029,413 +0.09(+0.49%)
Oct 06, 2015 17.91 17.97 17.86 17.91 4,018,815 -0.02(-0.10%)
Oct 05, 2015 17.60 17.93 17.60 17.93 3,330,736 +0.32(+1.80%)
Oct 02, 2015 17.42 17.63 17.39 17.61 3,867,245 +0.16(+0.91%)
Oct 01, 2015 17.42 17.54 17.31 17.46 3,591,426 +0.09(+0.51%)
Sep 30, 2015 17.23 17.40 17.05 17.37 5,874,986 +0.21(+1.23%)
Sep 29, 2015 17.47 17.58 17.14 17.16 6,260,776 -0.32(-1.81%)
Sep 28, 2015 17.75 17.77 17.40 17.47 10,118,901 -0.33(-1.88%)
Sep 25, 2015 18.08 18.10 17.81 17.81 7,180,640 -0.22(-1.23%)
Sep 24, 2015 17.94 18.10 17.82 18.03 5,443,271 +0.07(+0.38%)
Sep 23, 2015 17.81 18.01 17.77 17.96 3,858,325 +0.19(+1.06%)
Sep 22, 2015 17.94 18.03 17.74 17.77 5,007,702 -0.26(-1.42%)
Sep 21, 2015 17.74 18.06 17.74 18.03 6,192,971 +0.31(+1.74%)
Sep 18, 2015 17.88 17.98 17.72 17.72 8,841,860 -0.09(-0.48%)
Sep 17, 2015 17.41 17.98 17.31 17.81 7,958,084 +0.38(+2.16%)
Sep 16, 2015 17.36 17.52 17.30 17.43 3,140,765 +0.07(+0.39%)
Sep 15, 2015 17.28 17.45 17.24 17.36 3,305,806 +0.07(+0.40%)
Sep 14, 2015 17.28 17.35 17.21 17.29 2,424,823 +0.05(+0.30%)
Sep 11, 2015 17.04 17.24 17.00 17.24 2,907,535 +0.24(+1.41%)
Sep 10, 2015 17.16 17.18 16.95 17.00 5,198,975 -0.10(-0.60%)
Sep 09, 2015 17.45 17.51 17.11 17.11 5,104,892 -0.29(-1.67%)
Sep 08, 2015 17.43 17.45 17.26 17.40 3,752,571 +0.14(+0.79%)
Sep 04, 2015 17.40 17.26 17.26 17.26 3,477,071 -0.20(-1.17%)
Sep 03, 2015 17.41 17.50 17.28 17.47 4,108,821 +0.14(+0.79%)
Sep 02, 2015 17.24 17.45 17.19 17.33 5,276,939 +0.12(+0.69%)
Sep 01, 2015 17.06 17.23 17.02 17.21 4,104,619 +0.02(+0.10%)
Aug 31, 2015 17.38 17.41 17.16 17.19 4,122,180 -0.19(-1.08%)
Aug 28, 2015 17.47 17.52 17.28 17.38 3,559,089 -0.07(-0.39%)
Aug 27, 2015 17.09 17.52 17.09 17.45 4,945,058 +0.39(+2.30%)
Aug 26, 2015 17.00 17.16 16.92 17.06 6,047,205 +0.17(+1.01%)
Aug 25, 2015 17.53 17.59 16.87 16.88 7,776,302 -0.15(-0.90%)
Aug 24, 2015 16.87 17.55 16.61 17.04 13,140,771 -0.50(-2.83%)
Aug 21, 2015 17.79 17.94 17.53 17.53 8,632,369 -0.27(-1.54%)
Aug 20, 2015 17.79 18.00 17.79 17.81 8,255,957 -0.03(-0.19%)
Aug 19, 2015 17.79 17.89 17.69 17.84 10,531,381 +0.05(+0.29%)
Aug 18, 2015 17.67 17.82 17.57 17.79 10,209,710 +0.07(+0.39%)
Aug 17, 2015 17.74 17.77 17.65 17.72 9,280,705 -0.03(-0.19%)
Aug 14, 2015 17.52 17.79 17.48 17.76 4,965,155 +0.15(+0.87%)
Aug 13, 2015 17.59 17.64 17.45 17.60 5,957,814 +0.09(+0.49%)
Aug 12, 2015 17.43 17.57 17.35 17.52 15,888,615 +0.15(+0.89%)
Aug 11, 2015 17.19 17.43 17.14 17.36 9,901,883 +0.15(+0.89%)
Aug 10, 2015 17.24 17.28 17.16 17.21 7,270,708 -0.02(-0.10%)
Aug 07, 2015 17.23 17.27 17.14 17.23 6,240,848 -0.02(-0.10%)
Aug 06, 2015 17.18 17.31 17.11 17.24 10,325,278 +0.36(+2.13%)
Aug 05, 2015 17.06 17.07 16.85 16.88 8,294,148 -0.14(-0.80%)
Aug 04, 2015 17.09 17.18 16.95 17.02 2,951,727 -0.10(-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.