Annaly Capital Management Inc (NY: NLY )

8.660 USD -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.620 8.700 8.470 8.490 22,248,523 -0.13(-1.51%)
Jul 29, 2021 8.460 8.640 8.410 8.620 16,536,715 +0.20(+2.38%)
Jul 28, 2021 8.480 8.555 8.390 8.420 19,987,855 -0.05(-0.59%)
Jul 27, 2021 8.410 8.490 8.310 8.470 14,274,759 +0.00(+0.00%)
Jul 26, 2021 8.400 8.520 8.390 8.470 13,407,332 +0.08(+0.95%)
Jul 23, 2021 8.490 8.500 8.370 8.390 15,304,567 -0.05(-0.59%)
Jul 22, 2021 8.600 8.610 8.400 8.440 14,859,576 -0.16(-1.86%)
Jul 21, 2021 8.600 8.690 8.570 8.600 12,179,220 +0.05(+0.58%)
Jul 20, 2021 8.300 8.570 8.270 8.550 20,044,851 +0.27(+3.26%)
Jul 19, 2021 8.340 8.375 8.180 8.280 25,935,449 -0.19(-2.24%)
Jul 16, 2021 8.500 8.540 8.400 8.470 15,972,462 +0.00(+0.00%)
Jul 15, 2021 8.410 8.540 8.320 8.470 19,677,762 +0.05(+0.59%)
Jul 14, 2021 8.560 8.660 8.400 8.420 23,827,858 -0.12(-1.41%)
Jul 13, 2021 8.900 8.900 8.530 8.540 29,815,296 -0.39(-4.37%)
Jul 12, 2021 8.880 8.970 8.830 8.930 13,020,689 +0.02(+0.22%)
Jul 09, 2021 8.750 8.920 8.750 8.910 18,429,164 +0.21(+2.41%)
Jul 08, 2021 8.730 8.810 8.575 8.700 23,022,992 -0.13(-1.47%)
Jul 07, 2021 8.840 8.850 8.760 8.830 17,750,253 -0.01(-0.11%)
Jul 06, 2021 8.940 8.940 8.810 8.840 25,385,645 -0.03(-0.34%)
Jul 02, 2021 8.940 8.950 8.860 8.870 14,629,103 -0.05(-0.56%)
Jul 01, 2021 8.910 8.990 8.850 8.920 12,870,875 +0.04(+0.45%)
Jun 30, 2021 8.880 8.910 8.830 8.880 19,453,447 +0.00(+0.00%)
Jun 29, 2021 9.000 9.020 8.870 8.880 21,336,825 -0.31(-3.37%)
Jun 28, 2021 9.250 9.260 9.130 9.190 22,294,112 -0.03(-0.33%)
Jun 25, 2021 9.230 9.275 9.200 9.220 23,250,164 +0.02(+0.22%)
Jun 24, 2021 9.220 9.230 9.160 9.200 20,409,185 +0.02(+0.22%)
Jun 23, 2021 9.200 9.230 9.150 9.180 15,916,597 +0.01(+0.11%)
Jun 22, 2021 9.190 9.210 9.120 9.170 14,419,118 -0.01(-0.11%)
Jun 21, 2021 9.180 9.210 9.080 9.180 21,509,317 +0.11(+1.21%)
Jun 18, 2021 9.080 9.100 8.920 9.070 42,330,192 +0.01(+0.11%)
Jun 17, 2021 9.330 9.350 8.980 9.060 25,944,548 -0.26(-2.79%)
Jun 16, 2021 9.280 9.380 9.240 9.320 22,630,978 +0.09(+0.98%)
Jun 15, 2021 9.330 9.330 9.200 9.230 18,268,815 -0.07(-0.75%)
Jun 14, 2021 9.420 9.440 9.270 9.300 18,479,290 -0.09(-0.96%)
Jun 11, 2021 9.480 9.510 9.260 9.390 26,490,682 -0.12(-1.26%)
Jun 10, 2021 9.600 9.630 9.510 9.510 15,092,282 -0.03(-0.31%)
Jun 09, 2021 9.500 9.640 9.480 9.540 22,877,326 +0.04(+0.42%)
Jun 08, 2021 9.430 9.500 9.390 9.500 18,057,331 +0.06(+0.64%)
Jun 07, 2021 9.450 9.470 9.400 9.440 16,511,379 -0.01(-0.11%)
Jun 04, 2021 9.440 9.470 9.370 9.450 16,370,963 +0.03(+0.32%)
Jun 03, 2021 9.430 9.430 9.360 9.420 13,157,625 +0.01(+0.11%)
Jun 02, 2021 9.450 9.470 9.380 9.410 14,838,139 -0.01(-0.11%)
Jun 01, 2021 9.330 9.430 9.300 9.420 17,805,693 +0.15(+1.62%)
May 28, 2021 9.240 9.280 9.200 9.270 18,311,645 +0.05(+0.54%)
May 27, 2021 9.220 9.230 9.160 9.220 30,062,732 +0.03(+0.33%)
May 26, 2021 9.270 9.290 9.170 9.190 17,064,273 -0.04(-0.43%)
May 25, 2021 9.290 9.350 9.210 9.230 13,835,836 -0.03(-0.32%)
May 24, 2021 9.260 9.290 9.200 9.260 15,383,179 +0.02(+0.22%)
May 21, 2021 9.250 9.300 9.220 9.240 11,139,302 +0.01(+0.11%)
May 20, 2021 9.280 9.300 9.220 9.230 10,592,790 -0.06(-0.65%)
May 19, 2021 9.160 9.290 9.130 9.290 15,335,924 +0.05(+0.54%)
May 18, 2021 9.200 9.320 9.160 9.240 17,145,087 +0.07(+0.76%)
May 17, 2021 9.140 9.190 9.050 9.170 9,211,022 +0.04(+0.44%)
May 14, 2021 9.020 9.140 9.020 9.130 14,845,807 +0.14(+1.56%)
May 13, 2021 8.800 9.040 8.770 8.990 15,093,903 +0.21(+2.39%)
May 12, 2021 9.080 9.095 8.760 8.780 19,922,851 -0.30(-3.30%)
May 11, 2021 9.070 9.130 9.000 9.080 13,659,430 -0.05(-0.55%)
May 10, 2021 9.200 9.279 9.130 9.130 9,891,159 -0.05(-0.54%)
May 07, 2021 9.110 9.200 9.090 9.180 9,056,744 +0.03(+0.33%)
May 06, 2021 9.140 9.150 9.020 9.150 11,635,541 +0.04(+0.44%)
May 05, 2021 9.060 9.150 8.960 9.110 13,890,481 +0.07(+0.77%)
May 04, 2021 9.140 9.140 8.970 9.040 13,439,081 -0.07(-0.77%)
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.