Annaly Capital Management Inc (NY: NLY )

8.660 USD -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.690 8.780 8.670 8.690 18,554,730 +0.00(+0.00%)
Aug 30, 2021 8.740 8.760 8.660 8.690 8,056,049 -0.05(-0.57%)
Aug 27, 2021 8.650 8.780 8.650 8.740 7,866,061 +0.09(+1.04%)
Aug 26, 2021 8.740 8.750 8.630 8.650 8,220,542 -0.07(-0.80%)
Aug 25, 2021 8.700 8.760 8.643 8.720 9,749,793 +0.02(+0.23%)
Aug 24, 2021 8.620 8.700 8.615 8.700 11,515,627 +0.10(+1.16%)
Aug 23, 2021 8.540 8.620 8.540 8.600 10,399,973 +0.07(+0.82%)
Aug 20, 2021 8.410 8.540 8.350 8.530 11,003,536 +0.11(+1.31%)
Aug 19, 2021 8.500 8.530 8.370 8.420 12,100,830 -0.13(-1.52%)
Aug 18, 2021 8.580 8.630 8.540 8.550 9,749,480 -0.05(-0.58%)
Aug 17, 2021 8.560 8.650 8.530 8.600 10,663,620 +0.00(+0.00%)
Aug 16, 2021 8.610 8.660 8.540 8.600 10,579,551 -0.03(-0.35%)
Aug 13, 2021 8.610 8.690 8.600 8.630 17,682,719 +0.03(+0.35%)
Aug 12, 2021 8.590 8.647 8.540 8.600 16,939,290 +0.01(+0.12%)
Aug 11, 2021 8.520 8.610 8.480 8.590 10,619,303 +0.08(+0.94%)
Aug 10, 2021 8.440 8.530 8.380 8.510 10,087,240 +0.07(+0.83%)
Aug 09, 2021 8.410 8.480 8.350 8.440 12,704,241 -0.01(-0.12%)
Aug 06, 2021 8.430 8.507 8.400 8.450 14,613,622 +0.05(+0.60%)
Aug 05, 2021 8.290 8.425 8.290 8.400 9,928,579 +0.12(+1.45%)
Aug 04, 2021 8.380 8.430 8.270 8.280 14,079,839 -0.14(-1.66%)
Aug 03, 2021 8.410 8.430 8.270 8.420 15,681,269 +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.