Annaly Capital Management Inc (NY: NLY )

20.94 +0.12 (+0.58%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 5.371 5.377 5.280 5.322 31,298,198 -0.07(-1.34%)
May 30, 2019 5.413 5.428 5.383 5.395 22,231,238 -0.01(-0.22%)
May 29, 2019 5.443 5.449 5.371 5.407 28,706,526 -0.04(-0.78%)
May 28, 2019 5.564 5.582 5.449 5.449 45,819,608 -0.11(-2.06%)
May 24, 2019 5.576 5.588 5.552 5.564 20,226,672 -0.01(-0.11%)
May 23, 2019 5.594 5.606 5.552 5.570 29,165,368 -0.05(-0.86%)
May 22, 2019 5.630 5.642 5.600 5.618 26,959,284 +0.00(+0.00%)
May 21, 2019 5.618 5.679 5.594 5.618 39,611,712 +0.02(+0.43%)
May 20, 2019 5.673 5.673 5.588 5.594 35,502,220 -0.06(-1.07%)
May 17, 2019 5.751 5.757 5.648 5.654 35,161,248 -0.11(-1.89%)
May 16, 2019 5.769 5.781 5.745 5.763 17,503,450 +0.01(+0.10%)
May 15, 2019 5.751 5.787 5.739 5.757 23,561,590 +0.00(+0.00%)
May 14, 2019 5.781 5.799 5.757 5.757 21,942,070 -0.01(-0.10%)
May 13, 2019 5.787 5.824 5.739 5.763 27,101,452 -0.05(-0.83%)
May 10, 2019 5.787 5.824 5.763 5.812 24,271,476 +0.03(+0.52%)
May 09, 2019 5.805 5.812 5.751 5.781 25,185,274 -0.03(-0.52%)
May 08, 2019 5.830 5.842 5.799 5.812 30,132,710 -0.02(-0.31%)
May 07, 2019 5.818 5.860 5.799 5.830 36,739,780 +0.03(+0.52%)
May 06, 2019 5.860 5.860 5.799 5.799 42,435,392 -0.06(-1.03%)
May 03, 2019 5.920 5.920 5.860 5.860 46,720,928 -0.04(-0.61%)
May 02, 2019 6.005 6.011 5.890 5.896 68,322,848 -0.15(-2.50%)
May 01, 2019 6.101 6.132 6.047 6.047 22,787,954 -0.05(-0.79%)
Apr 30, 2019 6.077 6.095 6.053 6.095 26,817,424 +0.02(+0.40%)
Apr 29, 2019 6.101 6.108 6.071 6.071 11,398,001 -0.04(-0.59%)
Apr 26, 2019 6.071 6.138 6.071 6.108 14,298,596 +0.04(+0.70%)
Apr 25, 2019 6.114 6.114 6.035 6.065 24,152,218 -0.06(-0.99%)
Apr 24, 2019 6.095 6.150 6.095 6.126 14,126,704 +0.04(+0.60%)
Apr 23, 2019 6.089 6.101 6.071 6.089 13,511,316 +0.01(+0.10%)
Apr 22, 2019 6.041 6.089 6.029 6.083 9,595,240 +0.05(+0.80%)
Apr 18, 2019 6.041 6.059 6.029 6.035 21,657,708 +0.01(+0.10%)
Apr 17, 2019 6.053 6.059 6.029 6.029 24,886,296 -0.02(-0.30%)
Apr 16, 2019 6.041 6.071 6.041 6.047 17,965,250 -0.01(-0.10%)
Apr 15, 2019 6.059 6.071 6.041 6.053 13,036,406 -0.01(-0.10%)
Apr 12, 2019 6.089 6.089 6.053 6.059 14,387,653 -0.01(-0.20%)
Apr 11, 2019 6.065 6.083 6.059 6.071 11,644,331 +0.01(+0.20%)
Apr 10, 2019 6.065 6.083 6.053 6.059 12,292,538 +0.00(+0.00%)
Apr 09, 2019 6.083 6.114 6.059 6.059 20,235,056 -0.04(-0.59%)
Apr 08, 2019 6.053 6.095 6.053 6.095 16,476,359 +0.05(+0.80%)
Apr 05, 2019 6.071 6.077 6.041 6.047 26,502,038 -0.01(-0.20%)
Apr 04, 2019 6.029 6.071 6.023 6.059 13,329,273 +0.02(+0.30%)
Apr 03, 2019 6.047 6.047 6.017 6.041 27,452,260 +0.00(+0.00%)
Apr 02, 2019 6.059 6.065 6.035 6.041 17,942,412 -0.03(-0.50%)
Apr 01, 2019 6.047 6.071 6.017 6.071 26,928,850 +0.04(+0.60%)
Mar 29, 2019 6.071 6.083 6.029 6.035 28,740,544 -0.04(-0.70%)
Mar 28, 2019 6.047 6.083 6.029 6.077 51,530,900 +0.62(+11.28%)
Mar 27, 2019 5.493 5.498 5.456 5.461 46,378,736 -0.01(-0.19%)
Mar 26, 2019 5.477 5.493 5.461 5.472 29,458,156 +0.01(+0.10%)
Mar 25, 2019 5.482 5.493 5.456 5.466 25,073,340 +0.00(+0.00%)
Mar 22, 2019 5.525 5.525 5.461 5.466 27,289,906 -0.04(-0.77%)
Mar 21, 2019 5.493 5.552 5.477 5.509 30,054,668 +0.03(+0.58%)
Mar 20, 2019 5.498 5.504 5.466 5.477 26,292,964 -0.02(-0.29%)
Mar 19, 2019 5.530 5.536 5.482 5.493 33,032,630 -0.03(-0.58%)
Mar 18, 2019 5.509 5.530 5.504 5.525 19,309,230 +0.02(+0.39%)
Mar 15, 2019 5.504 5.520 5.488 5.504 28,478,510 +0.01(+0.10%)
Mar 14, 2019 5.504 5.520 5.472 5.498 22,250,344 -0.02(-0.29%)
Mar 13, 2019 5.488 5.528 5.474 5.514 20,191,276 +0.04(+0.78%)
Mar 12, 2019 5.493 5.504 5.466 5.472 22,843,336 -0.02(-0.39%)
Mar 11, 2019 5.429 5.504 5.429 5.493 23,477,298 +0.07(+1.38%)
Mar 08, 2019 5.381 5.429 5.381 5.418 22,060,720 +0.03(+0.59%)
Mar 07, 2019 5.386 5.397 5.370 5.386 22,303,860 +0.00(+0.00%)
Mar 06, 2019 5.386 5.402 5.365 5.386 28,655,594 +0.00(+0.00%)
Mar 05, 2019 5.392 5.413 5.365 5.386 25,600,096 +0.00(+0.00%)
Mar 04, 2019 5.365 5.397 5.344 5.386 21,088,208 +0.02(+0.40%)
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.