Annaly Capital Management Inc (NY: NLY )

19.57 +0.12 (+0.64%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.21 20.47 20.19 20.41 6,595,334 +0.20(+0.99%)
Sep 27, 2018 20.25 20.33 20.19 20.21 4,034,802 +0.04(+0.18%)
Sep 26, 2018 20.29 20.32 20.18 20.18 5,499,616 -0.10(-0.49%)
Sep 25, 2018 20.27 20.33 20.22 20.27 4,363,408 +0.06(+0.29%)
Sep 24, 2018 20.43 20.45 20.20 20.22 6,734,668 -0.16(-0.78%)
Sep 21, 2018 20.39 20.55 20.37 20.37 12,238,741 -0.04(-0.19%)
Sep 20, 2018 20.39 20.51 20.31 20.41 6,299,160 +0.06(+0.29%)
Sep 19, 2018 20.39 20.55 20.35 20.35 5,625,303 +0.00(+0.00%)
Sep 18, 2018 20.27 20.39 20.20 20.35 9,677,677 +0.06(+0.29%)
Sep 17, 2018 20.29 20.37 20.20 20.29 9,125,218 +0.02(+0.10%)
Sep 14, 2018 20.18 20.33 20.14 20.27 13,950,805 +0.12(+0.59%)
Sep 13, 2018 20.22 20.33 20.16 20.16 24,211,440 -0.06(-0.29%)
Sep 12, 2018 20.16 20.27 20.10 20.22 51,035,668 -0.53(-2.58%)
Sep 11, 2018 20.79 20.93 20.75 20.75 4,932,300 -0.06(-0.29%)
Sep 10, 2018 20.99 21.01 20.71 20.81 5,588,475 +0.04(+0.19%)
Sep 07, 2018 20.91 20.94 20.69 20.77 7,600,948 -0.14(-0.66%)
Sep 06, 2018 20.85 21.03 20.83 20.91 4,257,239 +0.04(+0.19%)
Sep 05, 2018 20.75 20.91 20.67 20.87 6,825,516 +0.20(+0.97%)
Sep 04, 2018 20.67 20.86 20.63 20.67 5,142,687 +0.08(+0.38%)
Aug 31, 2018 20.59 20.59 20.59 0 -0.08(-0.37%)
Aug 30, 2018 20.71 20.74 20.63 20.67 3,303,385 +0.02(+0.09%)
Aug 29, 2018 20.67 20.74 20.61 20.65 4,297,218 +0.00(+0.00%)
Aug 28, 2018 20.57 20.65 20.53 20.65 3,205,690 +0.10(+0.47%)
Aug 27, 2018 20.59 20.65 20.53 20.55 3,717,417 -0.02(-0.09%)
Aug 24, 2018 20.67 20.69 20.55 20.57 3,054,883 -0.08(-0.38%)
Aug 23, 2018 20.67 20.73 20.59 20.65 2,447,242 -0.04(-0.19%)
Aug 22, 2018 20.71 20.73 20.59 20.69 2,430,683 -0.02(-0.09%)
Aug 21, 2018 20.80 20.80 20.69 20.71 4,202,038 -0.08(-0.37%)
Aug 20, 2018 20.73 20.84 20.69 20.78 5,433,456 +0.08(+0.37%)
Aug 17, 2018 20.55 20.73 20.49 20.71 4,973,578 +0.17(+0.85%)
Aug 16, 2018 20.42 20.58 20.40 20.53 4,314,907 +0.10(+0.47%)
Aug 15, 2018 20.30 20.49 20.20 20.43 5,232,492 +0.16(+0.76%)
Aug 14, 2018 20.36 20.42 20.28 20.28 4,316,123 -0.06(-0.29%)
Aug 13, 2018 20.20 20.43 20.10 20.34 4,637,846 +0.14(+0.67%)
Aug 10, 2018 20.30 20.40 20.19 20.20 5,096,182 -0.08(-0.38%)
Aug 09, 2018 20.38 20.45 20.24 20.28 8,744,804 -0.12(-0.57%)
Aug 08, 2018 20.32 20.45 20.23 20.40 5,074,894 +0.12(+0.57%)
Aug 07, 2018 20.43 20.45 20.22 20.28 8,111,307 -0.10(-0.48%)
Aug 06, 2018 20.45 20.53 20.36 20.38 6,400,804 -0.08(-0.38%)
Aug 03, 2018 20.57 20.65 20.42 20.45 3,553,860 -0.08(-0.38%)
Aug 02, 2018 20.49 20.67 20.42 20.53 4,799,157 +0.17(+0.86%)
Aug 01, 2018 20.65 20.71 20.30 20.36 6,888,807 -0.43(-2.05%)
Jul 31, 2018 20.76 20.90 20.57 20.78 6,749,917 +0.02(+0.09%)
Jul 30, 2018 20.51 20.80 20.47 20.76 5,954,261 +0.25(+1.23%)
Jul 27, 2018 20.42 20.53 20.30 20.51 4,581,834 +0.12(+0.57%)
Jul 26, 2018 20.38 20.51 20.32 20.40 3,894,190 +0.06(+0.29%)
Jul 25, 2018 20.34 20.43 20.24 20.34 2,777,681 +0.02(+0.09%)
Jul 24, 2018 20.30 20.33 20.14 20.32 3,014,083 +0.06(+0.29%)
Jul 23, 2018 20.34 20.39 20.21 20.26 2,827,384 -0.10(-0.48%)
Jul 20, 2018 20.24 20.36 20.12 20.36 2,507,826 +0.12(+0.57%)
Jul 19, 2018 20.20 20.34 20.11 20.24 2,668,202 +0.06(+0.29%)
Jul 18, 2018 20.18 20.20 20.07 20.18 2,847,431 +0.00(+0.00%)
Jul 17, 2018 20.12 20.22 20.03 20.18 4,694,780 +0.06(+0.29%)
Jul 16, 2018 20.20 20.26 20.07 20.12 2,972,237 -0.10(-0.48%)
Jul 13, 2018 20.28 20.34 20.16 20.22 2,975,098 -0.06(-0.29%)
Jul 12, 2018 20.43 20.43 20.26 20.28 2,877,778 -0.12(-0.57%)
Jul 11, 2018 20.43 20.40 3,752,569 +0.08(+0.38%)
Jul 10, 2018 20.40 20.42 20.26 20.32 3,677,045 +0.02(+0.10%)
Jul 09, 2018 20.43 20.45 20.26 20.30 3,713,779 -0.10(-0.48%)
Jul 06, 2018 20.34 20.44 20.32 20.40 2,683,121 +0.04(+0.19%)
Jul 05, 2018 20.28 20.36 20.18 20.36 2,689,090 +0.10(+0.48%)
Jul 03, 2018 20.26 20.26 20.26 0 +0.12(+0.58%)
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.