Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.65 20.79 20.44 20.45 4,948,169 -0.18(-0.87%)
Oct 30, 2017 20.69 20.86 20.47 20.63 5,547,846 -0.09(-0.43%)
Oct 27, 2017 20.53 20.81 20.23 20.72 7,557,825 +0.20(+0.96%)
Oct 26, 2017 21.15 21.24 20.47 20.53 11,342,061 -0.61(-2.87%)
Oct 25, 2017 21.49 21.51 20.92 21.13 7,557,302 -0.36(-1.66%)
Oct 24, 2017 21.61 21.70 21.45 21.49 4,591,335 -0.09(-0.41%)
Oct 23, 2017 21.88 21.92 21.51 21.58 6,113,703 -0.36(-1.63%)
Oct 20, 2017 22.11 22.13 21.76 21.94 7,990,549 -0.14(-0.65%)
Oct 19, 2017 21.95 22.10 21.88 22.08 4,061,844 +0.11(+0.49%)
Oct 18, 2017 22.01 22.11 21.94 21.97 5,272,055 -0.02(-0.08%)
Oct 17, 2017 21.95 22.04 21.90 21.99 3,939,767 +0.11(+0.49%)
Oct 16, 2017 21.85 22.01 21.83 21.88 4,744,648 +0.07(+0.33%)
Oct 13, 2017 21.76 21.84 21.70 21.81 3,690,575 +0.09(+0.41%)
Oct 12, 2017 21.54 21.72 21.54 21.72 7,370,846 +0.20(+0.91%)
Oct 11, 2017 21.56 21.69 21.53 21.53 7,513,621 +0.00(+0.00%)
Oct 10, 2017 21.69 21.69 21.49 21.53 13,022,368 -0.12(-0.58%)
Oct 09, 2017 21.69 21.76 21.65 21.65 8,522,346 +0.02(+0.08%)
Oct 06, 2017 21.53 21.67 21.49 21.63 27,402,516 -0.46(-2.10%)
Oct 05, 2017 22.02 22.19 22.01 22.10 4,095,617 +0.09(+0.41%)
Oct 04, 2017 21.97 22.02 21.83 22.01 2,679,172 +0.04(+0.16%)
Oct 03, 2017 21.88 22.02 21.86 21.97 2,466,717 +0.05(+0.24%)
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.