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 (%)
Mar 31, 2021 23.32 23.46 23.13 23.13 5,431,489 -0.32(-1.38%)
Mar 30, 2021 23.13 23.51 22.97 23.46 6,165,996 +0.40(+1.75%)
Mar 29, 2021 23.42 23.61 23.05 23.05 6,323,018 -0.47(-2.01%)
Mar 26, 2021 23.32 23.53 23.16 23.53 5,836,683 +0.29(+1.24%)
Mar 25, 2021 23.08 23.34 22.56 23.24 6,678,981 +0.31(+1.37%)
Mar 24, 2021 23.21 23.66 22.90 22.92 7,707,230 -0.18(-0.79%)
Mar 23, 2021 23.37 23.47 23.00 23.11 5,895,502 -0.29(-1.23%)
Mar 22, 2021 23.47 23.55 23.21 23.40 5,524,045 +0.03(+0.11%)
Mar 19, 2021 23.21 23.61 22.96 23.37 9,291,195 +0.31(+1.37%)
Mar 18, 2021 23.21 23.47 22.98 23.05 5,678,689 -0.18(-0.79%)
Mar 17, 2021 22.82 23.29 22.71 23.24 4,219,545 +0.39(+1.72%)
Mar 16, 2021 22.98 23.03 22.66 22.84 3,961,818 -0.16(-0.68%)
Mar 15, 2021 23.03 23.26 22.77 23.00 5,108,195 +0.08(+0.34%)
Mar 12, 2021 22.58 23.03 22.54 22.92 4,387,950 +0.34(+1.51%)
Mar 11, 2021 22.69 22.69 22.48 22.58 5,834,469 -0.08(-0.35%)
Mar 10, 2021 22.40 22.69 22.35 22.66 4,006,444 +0.34(+1.53%)
Mar 09, 2021 22.56 22.58 22.24 22.32 4,059,457 -0.24(-1.05%)
Mar 08, 2021 21.93 22.63 21.90 22.56 8,420,743 +0.73(+3.37%)
Mar 05, 2021 21.85 22.03 21.11 21.82 8,202,042 +0.08(+0.36%)
Mar 04, 2021 22.08 22.21 21.45 21.74 8,120,393 -0.29(-1.31%)
Mar 03, 2021 22.14 22.32 22.01 22.03 4,521,349 -0.05(-0.24%)
Mar 02, 2021 21.87 22.29 21.82 22.08 5,669,019 +0.21(+0.96%)
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.