Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.00 18.56 17.94 18.34 9,829,736 +0.03(+0.17%)
Jun 29, 2022 18.47 18.56 18.16 18.31 9,559,551 -0.22(-1.17%)
Jun 28, 2022 18.80 18.95 18.47 18.53 12,756,610 -0.24(-1.28%)
Jun 27, 2022 18.95 19.10 18.59 18.77 11,549,237 -0.18(-0.95%)
Jun 24, 2022 18.41 18.95 18.35 18.95 13,496,887 +0.66(+3.60%)
Jun 23, 2022 18.05 18.29 17.93 18.29 9,563,991 +0.30(+1.66%)
Jun 22, 2022 17.63 18.05 17.54 17.99 10,810,738 +0.18(+1.01%)
Jun 21, 2022 17.72 17.99 17.57 17.81 14,063,982 +0.72(+4.20%)
Jun 17, 2022 16.49 17.15 16.31 17.09 20,479,264 +0.69(+4.20%)
Jun 16, 2022 17.00 17.00 16.34 16.40 18,244,420 -0.96(-5.52%)
Jun 15, 2022 17.60 17.77 16.88 17.36 20,357,856 -0.36(-2.03%)
Jun 14, 2022 18.11 18.17 17.63 17.72 14,811,497 -0.30(-1.66%)
Jun 13, 2022 19.25 19.26 18.02 18.02 17,913,134 -1.53(-7.81%)
Jun 10, 2022 19.78 19.84 19.31 19.55 10,327,140 -0.36(-1.80%)
Jun 09, 2022 19.93 20.23 19.81 19.90 12,894,357 +0.18(+0.91%)
Jun 08, 2022 19.93 19.98 19.57 19.72 7,366,072 -0.30(-1.49%)
Jun 07, 2022 19.78 20.02 19.72 20.02 7,200,641 +0.24(+1.21%)
Jun 06, 2022 19.93 19.99 19.75 19.78 6,471,919 -0.03(-0.15%)
Jun 03, 2022 19.84 19.99 19.66 19.81 8,132,260 -0.09(-0.45%)
Jun 02, 2022 19.75 19.90 19.56 19.90 8,777,037 +0.15(+0.76%)
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.