Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.933 3.937 3.852 3.863 41,711,128 -0.07(-1.79%)
May 30, 2018 3.918 3.963 3.896 3.933 28,826,620 +0.03(+0.66%)
May 29, 2018 3.863 3.918 3.855 3.907 24,691,074 +0.03(+0.86%)
May 25, 2018 3.874 3.874 3.874 0 +0.02(+0.48%)
May 24, 2018 3.870 3.881 3.848 3.855 20,429,916 -0.03(-0.86%)
May 23, 2018 3.874 3.904 3.859 3.889 19,728,038 +0.01(+0.38%)
May 22, 2018 3.881 3.896 3.859 3.874 20,031,518 -0.01(-0.19%)
May 21, 2018 3.863 3.885 3.818 3.881 22,813,054 +0.03(+0.77%)
May 18, 2018 3.818 3.852 3.800 3.852 18,357,130 +0.04(+1.07%)
May 17, 2018 3.804 3.822 3.800 3.811 20,068,768 +0.01(+0.29%)
May 16, 2018 3.830 3.837 3.800 3.800 23,893,688 -0.03(-0.68%)
May 15, 2018 3.863 3.863 3.826 3.826 18,208,708 -0.04(-1.05%)
May 14, 2018 3.859 3.867 3.844 3.867 13,343,796 +0.01(+0.29%)
May 11, 2018 3.826 3.870 3.826 3.855 25,739,600 +0.01(+0.29%)
May 10, 2018 3.774 3.848 3.767 3.844 18,027,128 +0.08(+2.06%)
May 09, 2018 3.785 3.794 3.744 3.767 29,758,508 -0.01(-0.29%)
May 08, 2018 3.870 3.870 3.763 3.778 27,214,988 -0.10(-2.49%)
May 07, 2018 3.837 3.885 3.830 3.874 21,803,236 +0.04(+1.06%)
May 04, 2018 3.785 3.839 3.770 3.833 26,396,570 +0.05(+1.37%)
May 03, 2018 3.789 3.807 3.683 3.781 70,439,112 -0.03(-0.68%)
May 02, 2018 3.830 3.841 3.807 3.807 22,216,934 -0.02(-0.58%)
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.