Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.480 9.607 9.401 9.467 9,304,672 +0.00(+0.00%)
Sep 29, 2020 9.667 9.680 9.401 9.467 9,717,514 +0.74(+8.54%)
Sep 28, 2020 8.652 8.793 8.594 8.723 17,345,078 +0.19(+2.20%)
Sep 25, 2020 8.371 8.570 8.371 8.535 11,017,414 +0.16(+1.96%)
Sep 24, 2020 8.429 8.547 8.218 8.371 16,422,501 -0.06(-0.70%)
Sep 23, 2020 8.664 8.758 8.406 8.429 14,125,691 -0.22(-2.57%)
Sep 22, 2020 8.664 8.793 8.617 8.652 13,228,333 +0.01(+0.14%)
Sep 21, 2020 8.769 8.816 8.570 8.641 17,423,028 -0.18(-1.99%)
Sep 18, 2020 8.945 8.992 8.793 8.816 20,845,972 -0.13(-1.44%)
Sep 17, 2020 8.863 8.992 8.775 8.945 12,034,619 +0.04(+0.39%)
Sep 16, 2020 8.793 8.992 8.769 8.910 12,477,392 +0.16(+1.88%)
Sep 15, 2020 8.934 8.945 8.699 8.746 14,158,878 -0.18(-1.97%)
Sep 14, 2020 8.734 8.980 8.641 8.922 11,514,588 +0.21(+2.42%)
Sep 11, 2020 8.664 8.734 8.517 8.711 13,148,787 +0.09(+1.09%)
Sep 10, 2020 8.734 8.746 8.605 8.617 8,521,863 -0.12(-1.34%)
Sep 09, 2020 8.711 8.769 8.664 8.734 7,113,126 +0.08(+0.95%)
Sep 08, 2020 8.582 8.793 8.535 8.652 10,045,548 +0.07(+0.82%)
Sep 04, 2020 8.594 8.723 8.394 8.582 9,948,912 -0.01(-0.14%)
Sep 03, 2020 8.711 8.758 8.512 8.594 9,148,424 -0.12(-1.35%)
Sep 02, 2020 8.664 8.723 8.617 8.711 6,428,817 +0.05(+0.54%)
Sep 01, 2020 8.617 8.734 8.594 8.664 5,724,130 +0.05(+0.54%)
Aug 31, 2020 8.746 8.746 8.605 8.617 10,042,534 -0.13(-1.47%)
Aug 28, 2020 8.723 8.793 8.676 8.746 5,158,951 +0.07(+0.81%)
Aug 27, 2020 8.605 8.734 8.582 8.676 8,239,651 +0.09(+1.09%)
Aug 26, 2020 8.746 8.758 8.582 8.582 7,086,467 -0.16(-1.88%)
Aug 25, 2020 8.793 8.852 8.617 8.746 6,793,043 -0.02(-0.27%)
Aug 24, 2020 8.605 8.793 8.547 8.769 7,940,803 +0.21(+2.47%)
Aug 21, 2020 8.629 8.664 8.558 8.558 6,623,481 -0.04(-0.41%)
Aug 20, 2020 8.652 8.687 8.582 8.594 8,066,713 -0.09(-1.08%)
Aug 19, 2020 8.676 8.781 8.641 8.687 6,219,167 +0.01(+0.14%)
Aug 18, 2020 8.711 8.758 8.652 8.676 7,479,058 -0.01(-0.14%)
Aug 17, 2020 8.805 8.828 8.676 8.687 7,382,724 -0.12(-1.33%)
Aug 14, 2020 8.758 8.898 8.676 8.805 6,882,525 +0.06(+0.67%)
Aug 13, 2020 8.793 8.951 8.723 8.746 6,228,465 -0.06(-0.67%)
Aug 12, 2020 8.945 8.969 8.723 8.805 7,781,165 -0.08(-0.92%)
Aug 11, 2020 8.992 9.051 8.852 8.887 10,535,036 +0.02(+0.26%)
Aug 10, 2020 8.699 8.910 8.664 8.863 8,342,961 +0.21(+2.44%)
Aug 07, 2020 8.582 8.664 8.523 8.652 8,851,836 +0.08(+0.96%)
Aug 06, 2020 8.699 8.758 8.570 8.570 5,949,085 -0.14(-1.61%)
Aug 05, 2020 8.641 8.734 8.617 8.711 6,802,196 +0.13(+1.50%)
Aug 04, 2020 8.793 8.828 8.558 8.582 12,612,183 -0.20(-2.27%)
Aug 03, 2020 8.723 8.875 8.629 8.781 11,863,936 +0.09(+1.08%)
Jul 31, 2020 8.898 8.945 8.664 8.687 15,392,154 -0.08(-0.94%)
Jul 30, 2020 8.793 8.852 8.682 8.769 10,774,950 +0.06(+0.67%)
Jul 29, 2020 8.617 8.746 8.558 8.711 9,528,739 +0.15(+1.78%)
Jul 28, 2020 8.570 8.676 8.523 8.558 13,101,727 +0.04(+0.41%)
Jul 27, 2020 8.418 8.535 8.418 8.523 7,805,252 +0.14(+1.68%)
Jul 24, 2020 8.523 8.594 8.336 8.383 9,681,253 -0.02(-0.28%)
Jul 23, 2020 8.476 8.558 8.383 8.406 9,843,237 -0.07(-0.83%)
Jul 22, 2020 8.383 8.594 8.371 8.476 9,273,959 +0.06(+0.70%)
Jul 21, 2020 8.371 8.441 8.277 8.418 9,411,350 +0.15(+1.84%)
Jul 20, 2020 8.183 8.371 8.172 8.265 12,499,096 +0.04(+0.43%)
Jul 17, 2020 8.207 8.301 8.160 8.230 14,306,849 +0.04(+0.43%)
Jul 16, 2020 8.160 8.383 8.125 8.195 10,097,560 -0.04(-0.43%)
Jul 15, 2020 8.007 8.254 7.996 8.230 11,331,179 +0.30(+3.85%)
Jul 14, 2020 7.738 8.031 7.708 7.925 14,405,224 +0.13(+1.65%)
Jul 13, 2020 7.691 7.878 7.679 7.796 14,906,938 +0.01(+0.15%)
Jul 10, 2020 7.538 7.785 7.480 7.785 19,177,842 +0.21(+2.79%)
Jul 09, 2020 7.703 7.714 7.538 7.574 13,121,788 -0.15(-1.97%)
Jul 08, 2020 7.609 7.750 7.562 7.726 11,929,692 +0.15(+2.01%)
Jul 07, 2020 7.515 7.691 7.515 7.574 18,563,014 +0.04(+0.47%)
Jul 06, 2020 7.515 7.585 7.410 7.538 12,673,694 +0.15(+2.06%)
Jul 02, 2020 7.621 7.656 7.374 7.386 14,402,551 -0.12(-1.56%)
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.