Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.58 17.13 16.46 17.03 20,926,038 +0.36(+2.17%)
Nov 29, 2022 16.66 16.71 16.52 16.67 5,741,912 +0.13(+0.76%)
Nov 28, 2022 16.86 16.93 16.50 16.54 7,500,263 -0.47(-2.77%)
Nov 25, 2022 16.65 17.01 16.64 17.01 4,441,376 +0.39(+2.36%)
Nov 23, 2022 16.31 16.71 16.20 16.62 6,739,151 +0.28(+1.73%)
Nov 22, 2022 16.13 16.37 16.06 16.34 6,671,538 +0.22(+1.36%)
Nov 21, 2022 15.65 16.18 15.55 16.12 7,337,485 +0.47(+3.01%)
Nov 18, 2022 15.81 15.95 15.43 15.65 7,023,820 +0.00(+0.00%)
Nov 17, 2022 15.86 15.91 15.44 15.65 7,904,668 -0.43(-2.69%)
Nov 16, 2022 16.35 16.42 15.90 16.08 7,823,192 -0.43(-2.62%)
Nov 15, 2022 16.68 16.90 16.19 16.51 8,842,548 +0.06(+0.38%)
Nov 14, 2022 16.90 17.10 16.44 16.45 8,910,850 -0.48(-2.83%)
Nov 11, 2022 16.54 17.07 16.31 16.93 10,087,695 +0.37(+2.23%)
Nov 10, 2022 15.47 16.59 15.47 16.56 15,866,378 +1.53(+10.20%)
Nov 09, 2022 14.93 15.23 14.76 15.03 10,598,984 +0.06(+0.42%)
Nov 08, 2022 14.75 15.06 14.56 14.96 8,116,912 +0.33(+2.26%)
Nov 07, 2022 14.41 14.68 14.20 14.63 9,194,172 +0.31(+2.20%)
Nov 04, 2022 14.03 14.63 13.94 14.32 9,113,990 +0.48(+3.46%)
Nov 03, 2022 14.08 14.08 13.70 13.84 9,201,196 -0.44(-3.08%)
Nov 02, 2022 14.44 14.28 13,383,132 -0.20(-1.36%)
Nov 01, 2022 14.77 14.97 14.40 14.48 9,756,169 -0.10(-0.70%)
Oct 31, 2022 14.51 14.85 14.40 14.58 11,929,183 +0.08(+0.54%)
Oct 28, 2022 14.15 14.54 13.98 14.50 11,681,205 +0.27(+1.88%)
Oct 27, 2022 14.60 14.91 14.18 14.23 12,983,525 +0.21(+1.51%)
Oct 26, 2022 14.02 14.36 13.86 14.02 10,039,871 +0.13(+0.90%)
Oct 25, 2022 13.05 13.96 12.83 13.89 13,688,513 +0.78(+5.93%)
Oct 24, 2022 13.28 13.29 12.90 13.12 10,626,330 -0.10(-0.77%)
Oct 21, 2022 13.08 13.28 12.88 13.22 7,793,553 +0.09(+0.66%)
Oct 20, 2022 13.38 13.51 13.08 13.13 6,721,194 -0.25(-1.88%)
Oct 19, 2022 13.35 13.58 13.13 13.38 9,298,024 -0.10(-0.76%)
Oct 18, 2022 13.60 13.80 13.30 13.48 8,586,100 +0.16(+1.18%)
Oct 17, 2022 13.38 13.50 13.19 13.33 7,496,402 +0.25(+1.92%)
Oct 14, 2022 13.42 13.68 13.07 13.08 9,989,589 -0.28(-2.12%)
Oct 13, 2022 13.04 13.45 12.73 13.36 13,241,514 +0.03(+0.24%)
Oct 12, 2022 13.27 13.42 12.87 13.33 14,951,471 +0.06(+0.47%)
Oct 11, 2022 12.05 13.38 12.02 13.27 22,053,062 +1.38(+11.64%)
Oct 10, 2022 12.77 12.95 11.87 11.88 15,477,432 -0.90(-7.07%)
Oct 07, 2022 12.97 13.16 12.71 12.79 14,373,939 -0.33(-2.52%)
Oct 06, 2022 13.55 13.77 13.03 13.12 18,321,400 -0.51(-3.75%)
Oct 05, 2022 14.35 14.37 13.37 13.63 20,906,934 -1.05(-7.17%)
Oct 04, 2022 13.99 14.70 13.94 14.68 18,348,538 +1.02(+7.48%)
Oct 03, 2022 13.63 13.89 12.98 13.66 24,457,430 +0.17(+1.28%)
Sep 30, 2022 13.85 14.04 13.48 13.48 18,394,472 -0.28(-2.00%)
Sep 29, 2022 14.44 14.51 13.50 13.76 21,434,462 -0.81(-5.56%)
Sep 28, 2022 14.70 14.96 14.28 14.57 24,738,516 +0.01(+0.10%)
Sep 27, 2022 15.78 15.84 14.14 14.55 27,876,640 -0.90(-5.82%)
Sep 26, 2022 16.90 17.09 15.23 15.45 26,754,288 -1.50(-8.85%)
Sep 23, 2022 17.41 17.44 16.78 16.96 12,652,996 -0.66(-3.75%)
Sep 22, 2022 18.13 18.13 17.56 17.62 11,530,414 -0.42(-2.33%)
Sep 21, 2022 18.31 18.43 18.04 18.04 11,508,017 -0.21(-1.15%)
Sep 20, 2022 18.40 18.49 18.10 18.25 10,630,774 -0.27(-1.46%)
Sep 19, 2022 18.01 18.52 17.98 18.52 10,355,849 +0.39(+2.15%)
Sep 16, 2022 18.37 18.53 18.04 18.13 102,738,848 -0.30(-1.63%)
Sep 15, 2022 19.21 19.45 18.37 18.43 22,100,130 -0.81(-4.21%)
Sep 14, 2022 19.33 19.42 19.09 19.24 19,512,134 -0.09(-0.47%)
Sep 13, 2022 19.63 19.72 19.21 19.33 16,603,272 -0.60(-3.01%)
Sep 12, 2022 20.02 20.20 19.87 19.93 12,755,396 -0.03(-0.15%)
Sep 09, 2022 19.87 20.11 19.81 19.96 12,216,691 -0.03(-0.15%)
Sep 08, 2022 19.66 20.02 19.57 19.99 10,151,891 +0.21(+1.06%)
Sep 07, 2022 19.54 19.96 19.36 19.78 15,006,665 +0.18(+0.92%)
Sep 06, 2022 20.20 20.29 19.39 19.60 26,705,476 +0.45(+2.35%)
Sep 02, 2022 19.24 19.54 19.09 19.15 7,914,787 +0.00(+0.00%)
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.