Annaly Capital Management Inc (NY: NLY )

18.82 -0.00 (-0.03%)
Streaming Delayed Price Updated: 3:06 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 18.83 19.00 18.72 18.83 2,711,689 -0.05(-0.26%)
Feb 23, 2024 18.77 18.98 18.72 18.88 3,244,211 +0.17(+0.91%)
Feb 22, 2024 18.74 18.88 18.68 18.71 2,367,048 -0.03(-0.16%)
Feb 21, 2024 18.67 18.77 18.57 18.74 2,683,875 +0.04(+0.21%)
Feb 20, 2024 18.55 18.71 18.43 18.70 3,300,663 +0.04(+0.21%)
Feb 16, 2024 18.66 18.89 18.56 18.66 6,556,242 -0.22(-1.17%)
Feb 15, 2024 18.50 19.00 18.49 18.88 4,103,953 +0.52(+2.83%)
Feb 14, 2024 18.60 18.63 18.33 18.36 4,451,607 -0.01(-0.05%)
Feb 13, 2024 18.58 18.61 18.28 18.37 4,801,065 -0.71(-3.72%)
Feb 12, 2024 18.88 19.19 18.75 19.08 3,463,398 +0.16(+0.85%)
Feb 09, 2024 18.86 18.99 18.76 18.92 2,907,409 +0.11(+0.58%)
Feb 08, 2024 18.72 18.93 18.54 18.81 6,327,860 +0.23(+1.24%)
Feb 07, 2024 18.95 18.97 18.46 18.58 5,335,855 -0.33(-1.75%)
Feb 06, 2024 18.90 19.07 18.82 18.91 3,354,745 +0.01(+0.05%)
Feb 05, 2024 19.00 19.03 18.56 18.90 5,292,243 -0.36(-1.87%)
Feb 02, 2024 19.27 19.39 19.05 19.26 5,524,367 -0.31(-1.58%)
Feb 01, 2024 19.30 19.61 18.95 19.57 5,712,599 +0.38(+1.98%)
Jan 31, 2024 19.80 19.90 19.14 19.19 5,615,592 -0.41(-2.09%)
Jan 30, 2024 19.85 19.87 19.58 19.60 3,207,193 -0.31(-1.56%)
Jan 29, 2024 19.70 19.99 19.62 19.91 3,916,345 +0.30(+1.53%)
Jan 26, 2024 19.69 19.77 19.58 19.61 2,323,317 -0.03(-0.15%)
Jan 25, 2024 19.62 19.68 19.40 19.64 2,541,115 +0.19(+0.98%)
Jan 24, 2024 19.52 19.68 19.41 19.45 2,846,289 +0.07(+0.36%)
Jan 23, 2024 19.25 19.40 19.07 19.38 3,346,468 +0.14(+0.73%)
Jan 22, 2024 19.37 19.54 19.12 19.24 3,110,786 -0.06(-0.31%)
Jan 19, 2024 19.24 19.30 18.89 19.30 2,894,687 +0.11(+0.57%)
Jan 18, 2024 19.14 19.25 18.88 19.19 2,815,266 +0.12(+0.63%)
Jan 17, 2024 19.02 19.27 18.95 19.07 2,763,288 -0.27(-1.40%)
Jan 16, 2024 19.46 19.54 19.23 19.34 2,403,864 -0.30(-1.53%)
Jan 12, 2024 19.70 20.02 19.57 19.64 3,072,584 +0.08(+0.41%)
Jan 11, 2024 19.38 19.56 19.06 19.56 3,268,912 +0.05(+0.26%)
Jan 10, 2024 19.59 19.67 19.45 19.51 2,606,524 -0.01(-0.05%)
Jan 09, 2024 19.40 19.61 19.36 19.52 2,688,540 -0.08(-0.41%)
Jan 08, 2024 19.09 19.60 18.99 19.60 3,182,074 +0.50(+2.62%)
Jan 05, 2024 18.63 19.23 18.58 19.10 7,419,648 +0.41(+2.19%)
Jan 04, 2024 18.87 18.90 18.69 18.69 3,919,975 -0.23(-1.22%)
Jan 03, 2024 19.01 19.07 18.58 18.92 3,863,115 -0.34(-1.77%)
Jan 02, 2024 19.19 19.39 19.08 19.26 5,656,089 -0.11(-0.57%)
Dec 29, 2023 19.70 19.80 19.36 19.37 5,038,714 -0.51(-2.57%)
Dec 28, 2023 19.84 19.90 19.71 19.88 4,641,497 +0.00(+0.00%)
Dec 27, 2023 19.90 19.95 19.76 19.88 6,080,807 +0.03(+0.15%)
Dec 26, 2023 19.66 19.95 19.66 19.85 4,209,981 +0.23(+1.19%)
Dec 22, 2023 19.70 19.83 19.53 19.62 3,529,079 -0.04(-0.20%)
Dec 21, 2023 19.50 19.66 19.44 19.66 4,132,737 +0.31(+1.60%)
Dec 20, 2023 19.56 19.79 19.29 19.35 5,281,012 -0.20(-1.04%)
Dec 19, 2023 19.35 19.59 19.34 19.55 3,882,522 +0.28(+1.46%)
Dec 18, 2023 19.37 19.39 19.17 19.27 3,689,541 -0.05(-0.25%)
Dec 15, 2023 19.48 19.53 19.11 19.32 12,361,758 -0.17(-0.89%)
Dec 14, 2023 19.00 19.75 18.93 19.49 8,443,457 +0.82(+4.41%)
Dec 13, 2023 17.86 18.70 17.79 18.67 7,046,572 +0.87(+4.90%)
Dec 12, 2023 17.72 17.91 17.63 17.80 3,273,897 +0.08(+0.44%)
Dec 11, 2023 17.71 17.85 17.59 17.72 4,248,020 -0.01(-0.05%)
Dec 08, 2023 17.38 17.89 17.37 17.73 4,287,791 +0.25(+1.44%)
Dec 07, 2023 17.36 17.53 17.33 17.48 4,268,203 +0.12(+0.67%)
Dec 06, 2023 17.89 17.94 17.34 17.36 4,507,809 -0.42(-2.34%)
Dec 05, 2023 17.94 18.01 17.73 17.78 3,670,987 -0.16(-0.92%)
Dec 04, 2023 17.83 17.96 17.72 17.94 5,851,161 +0.03(+0.16%)
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.