Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.676 4.676 4.629 4.643 22,132,534 -0.02(-0.40%)
Oct 30, 2018 4.638 4.690 4.610 4.662 15,986,970 +0.01(+0.30%)
Oct 29, 2018 4.643 4.699 4.619 4.647 20,377,258 +0.01(+0.30%)
Oct 26, 2018 4.676 4.699 4.600 4.633 23,128,004 -0.07(-1.50%)
Oct 25, 2018 4.690 4.713 4.657 4.704 19,749,100 +0.02(+0.50%)
Oct 24, 2018 4.614 4.704 4.605 4.680 28,933,628 +0.06(+1.22%)
Oct 23, 2018 4.638 4.647 4.596 4.624 16,685,049 -0.02(-0.51%)
Oct 22, 2018 4.685 4.713 4.638 4.647 20,351,326 -0.04(-0.80%)
Oct 19, 2018 4.671 4.687 4.657 4.685 15,097,374 +0.00(+0.10%)
Oct 18, 2018 4.699 4.709 4.657 4.680 14,533,786 -0.01(-0.30%)
Oct 17, 2018 4.709 4.737 4.680 4.694 13,431,182 -0.01(-0.20%)
Oct 16, 2018 4.676 4.723 4.657 4.704 16,387,806 +0.03(+0.60%)
Oct 15, 2018 4.652 4.699 4.643 4.676 21,070,600 +0.04(+0.81%)
Oct 12, 2018 4.699 4.704 4.614 4.638 29,195,356 -0.01(-0.30%)
Oct 11, 2018 4.746 4.751 4.647 4.652 42,346,200 -0.10(-2.18%)
Oct 10, 2018 4.784 4.817 4.751 4.756 28,309,614 -0.04(-0.79%)
Oct 09, 2018 4.793 4.807 4.765 4.793 15,043,699 +0.00(+0.10%)
Oct 08, 2018 4.751 4.803 4.746 4.789 16,114,895 +0.03(+0.69%)
Oct 05, 2018 4.774 4.784 4.746 4.756 38,222,828 -0.02(-0.39%)
Oct 04, 2018 4.784 4.800 4.746 4.774 31,775,160 -0.02(-0.39%)
Oct 03, 2018 4.840 4.866 4.774 4.793 24,855,352 -0.05(-0.97%)
Oct 02, 2018 4.812 4.845 4.812 4.840 15,039,942 +0.02(+0.39%)
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.