Annaly Capital Management Inc (NY: NLY )

8.160 USD -0.040 (-0.49%)
Official Closing Price Updated: 7:52 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.890 8.900 8.740 8.810 18,907,500 -0.12(-1.34%)
May 30, 2019 8.960 8.985 8.910 8.930 13,430,075 -0.02(-0.22%)
May 29, 2019 9.010 9.020 8.890 8.950 17,341,850 -0.07(-0.78%)
May 28, 2019 9.210 9.240 9.020 9.020 27,680,003 -0.19(-2.06%)
May 24, 2019 9.230 9.250 9.190 9.210 12,219,100 -0.01(-0.11%)
May 23, 2019 9.260 9.280 9.190 9.220 17,619,039 -0.08(-0.86%)
May 22, 2019 9.320 9.340 9.270 9.300 16,286,327 +0.00(+0.00%)
May 21, 2019 9.300 9.400 9.260 9.300 23,929,764 +0.04(+0.43%)
May 20, 2019 9.390 9.390 9.250 9.260 21,447,184 -0.10(-1.07%)
May 17, 2019 9.520 9.530 9.350 9.360 21,241,200 -0.18(-1.89%)
May 16, 2019 9.550 9.570 9.510 9.540 10,573,979 +0.01(+0.10%)
May 15, 2019 9.520 9.580 9.500 9.530 14,233,752 +0.00(+0.00%)
May 14, 2019 9.570 9.600 9.530 9.530 13,255,386 -0.01(-0.10%)
May 13, 2019 9.580 9.640 9.500 9.540 16,372,211 -0.08(-0.83%)
May 10, 2019 9.580 9.640 9.540 9.620 14,662,600 +0.05(+0.52%)
May 09, 2019 9.610 9.620 9.520 9.570 15,214,633 -0.05(-0.52%)
May 08, 2019 9.650 9.670 9.600 9.620 18,203,420 -0.03(-0.31%)
May 07, 2019 9.630 9.700 9.600 9.650 22,194,803 +0.05(+0.52%)
May 06, 2019 9.700 9.700 9.600 9.600 25,635,572 -0.10(-1.03%)
May 03, 2019 9.800 9.800 9.700 9.700 28,224,500 -0.06(-0.61%)
May 02, 2019 9.940 9.950 9.750 9.760 41,274,397 -0.25(-2.50%)
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.