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 (%)
Sep 30, 2016 1.989 2.004 1.974 2.000 42,556,692 +0.01(+0.48%)
Sep 29, 2016 2.002 2.006 1.976 1.991 41,191,508 -0.01(-0.38%)
Sep 28, 2016 2.023 2.029 1.989 1.998 52,158,948 +0.12(+6.67%)
Sep 27, 2016 1.877 1.885 1.872 1.873 55,439,268 -0.01(-0.27%)
Sep 26, 2016 1.856 1.881 1.855 1.879 55,702,448 +0.02(+1.20%)
Sep 23, 2016 1.860 1.861 1.848 1.856 37,041,336 -0.01(-0.37%)
Sep 22, 2016 1.849 1.865 1.848 1.863 41,182,352 +0.02(+1.12%)
Sep 21, 2016 1.824 1.848 1.806 1.842 44,227,448 +0.02(+1.32%)
Sep 20, 2016 1.817 1.829 1.813 1.818 41,938,980 +0.01(+0.38%)
Sep 19, 2016 1.801 1.832 1.801 1.812 64,042,948 +0.01(+0.57%)
Sep 16, 2016 1.806 1.812 1.789 1.801 61,718,944 -0.01(-0.57%)
Sep 15, 2016 1.808 1.822 1.798 1.812 46,945,084 +0.00(+0.19%)
Sep 14, 2016 1.810 1.827 1.806 1.808 38,600,668 -0.00(-0.10%)
Sep 13, 2016 1.825 1.836 1.805 1.810 48,399,152 -0.02(-1.13%)
Sep 12, 2016 1.791 1.842 1.777 1.830 86,434,208 +0.03(+1.72%)
Sep 09, 2016 1.861 1.863 1.799 1.799 81,116,280 -0.07(-3.59%)
Sep 08, 2016 1.891 1.892 1.867 1.867 34,607,632 -0.02(-1.27%)
Sep 07, 2016 1.875 1.900 1.875 1.891 43,472,800 +0.01(+0.64%)
Sep 06, 2016 1.875 1.882 1.865 1.879 37,781,680 +0.01(+0.28%)
Sep 02, 2016 1.844 1.873 1.873 1.873 27,860,610 +0.03(+1.68%)
Sep 01, 2016 1.842 1.848 1.829 1.842 39,295,164 +0.00(+0.00%)
Aug 31, 2016 1.851 1.854 1.824 1.842 69,312,960 -0.01(-0.56%)
Aug 30, 2016 1.858 1.865 1.853 1.853 29,358,836 -0.01(-0.28%)
Aug 29, 2016 1.858 1.867 1.853 1.858 35,296,580 +0.00(+0.19%)
Aug 26, 2016 1.885 1.887 1.851 1.855 42,470,476 -0.03(-1.55%)
Aug 25, 2016 1.875 1.887 1.872 1.884 26,510,752 +0.01(+0.46%)
Aug 24, 2016 1.885 1.886 1.863 1.875 29,726,918 -0.01(-0.27%)
Aug 23, 2016 1.882 1.885 1.867 1.880 28,423,532 +0.00(+0.09%)
Aug 22, 2016 1.880 1.886 1.870 1.879 35,912,000 -0.00(-0.18%)
Aug 19, 2016 1.863 1.882 1.861 1.882 36,929,224 +0.02(+1.02%)
Aug 18, 2016 1.867 1.879 1.859 1.863 49,287,280 -0.00(-0.18%)
Aug 17, 2016 1.865 1.870 1.846 1.867 54,213,068 +0.00(+0.18%)
Aug 16, 2016 1.875 1.880 1.863 1.863 47,227,920 -0.02(-1.01%)
Aug 15, 2016 1.903 1.907 1.872 1.882 93,809,144 -0.02(-1.26%)
Aug 12, 2016 1.910 1.922 1.903 1.906 31,275,678 -0.00(-0.09%)
Aug 11, 2016 1.935 1.935 1.901 1.908 37,213,192 -0.03(-1.42%)
Aug 10, 2016 1.929 1.942 1.927 1.935 48,049,184 +0.01(+0.27%)
Aug 09, 2016 1.904 1.930 1.896 1.930 43,292,396 +0.03(+1.35%)
Aug 08, 2016 1.908 1.916 1.898 1.904 42,835,292 -0.01(-0.36%)
Aug 05, 2016 1.901 1.915 1.900 1.911 47,983,204 +0.02(+0.82%)
Aug 04, 2016 1.882 1.906 1.880 1.896 43,049,804 +0.01(+0.27%)
Aug 03, 2016 1.877 1.894 1.860 1.891 45,851,080 +0.01(+0.55%)
Aug 02, 2016 1.899 1.904 1.873 1.880 35,477,788 -0.02(-1.18%)
Aug 01, 2016 1.889 1.913 1.880 1.903 70,753,728 +0.01(+0.73%)
Jul 29, 2016 1.891 1.903 1.873 1.889 54,337,804 +0.00(+0.00%)
Jul 28, 2016 1.870 1.891 1.863 1.889 61,157,896 +0.02(+0.83%)
Jul 27, 2016 1.885 1.892 1.861 1.873 54,910,264 -0.01(-0.73%)
Jul 26, 2016 1.868 1.889 1.863 1.887 91,497,032 +0.03(+1.39%)
Jul 25, 2016 1.875 1.879 1.856 1.861 44,652,960 -0.01(-0.73%)
Jul 22, 2016 1.853 1.879 1.853 1.875 45,558,552 +0.02(+0.93%)
Jul 21, 2016 1.858 1.860 1.849 1.858 27,022,712 +0.00(+0.00%)
Jul 20, 2016 1.855 1.858 1.844 1.858 55,203,660 +0.01(+0.56%)
Jul 19, 2016 1.832 1.851 1.829 1.848 62,333,672 +0.02(+0.85%)
Jul 18, 2016 1.832 1.834 1.820 1.832 37,401,176 +0.00(+0.00%)
Jul 15, 2016 1.832 1.839 1.820 1.832 46,867,300 -0.00(-0.09%)
Jul 14, 2016 1.855 1.860 1.834 1.834 63,716,204 -0.02(-1.11%)
Jul 13, 2016 1.868 1.870 1.839 1.855 83,531,936 -0.01(-0.65%)
Jul 12, 2016 1.873 1.875 1.839 1.867 136,325,120 -0.01(-0.37%)
Jul 11, 2016 1.856 1.877 1.836 1.873 94,644,160 +0.02(+0.93%)
Jul 08, 2016 1.863 1.860 1.848 1.856 44,592,828 -0.00(-0.18%)
Jul 07, 2016 1.892 1.896 1.849 1.860 44,707,828 -0.01(-0.70%)
Jul 06, 2016 1.866 1.874 1.842 1.873 70,647,720 +0.01(+0.36%)
Jul 05, 2016 1.861 1.868 1.856 1.866 45,982,532 +0.00(+0.09%)
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.