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 (%)
Nov 29, 2002 0.0388 0.0389 0.0384 0.0389 97,708,008 +0.00(+0.87%)
Nov 27, 2002 0.0381 0.0386 0.0379 0.0386 221,480,976 +0.00(+2.23%)
Nov 26, 2002 0.0379 0.0382 0.0373 0.0377 329,349,120 +0.00(+1.13%)
Nov 25, 2002 0.0379 0.0380 0.0372 0.0373 379,057,696 +0.00(+0.97%)
Nov 22, 2002 0.0368 0.0373 0.0367 0.0370 216,590,832 +0.00(+0.57%)
Nov 21, 2002 0.0365 0.0368 0.0363 0.0368 232,780,544 +0.00(+1.16%)
Nov 20, 2002 0.0363 0.0366 0.0361 0.0363 184,258,880 +0.00(+0.29%)
Nov 19, 2002 0.0362 0.0362 0.0356 0.0362 162,134,528 +0.00(+0.29%)
Nov 18, 2002 0.0367 0.0367 0.0361 0.0361 189,576,320 -0.00(-0.81%)
Nov 15, 2002 0.0359 0.0365 0.0359 0.0364 226,608,512 +0.00(+1.77%)
Nov 14, 2002 0.0354 0.0358 0.0352 0.0358 216,400,928 +0.00(+1.74%)
Nov 13, 2002 0.0355 0.0356 0.0350 0.0352 248,305,584 +0.00(+0.60%)
Nov 12, 2002 0.0350 0.0351 0.0348 0.0350 260,602,176 +0.00(+0.06%)
Nov 11, 2002 0.0352 0.0352 0.0348 0.0349 296,162,560 -0.00(-0.36%)
Nov 08, 2002 0.0354 0.0358 0.0349 0.0351 346,630,784 -0.00(-0.89%)
Nov 07, 2002 0.0366 0.0367 0.0353 0.0354 288,946,048 -0.00(-2.95%)
Nov 06, 2002 0.0369 0.0370 0.0348 0.0365 507,815,776 -0.00(-0.80%)
Nov 05, 2002 0.0366 0.0368 0.0365 0.0368 171,677,440 +0.00(+0.52%)
Nov 04, 2002 0.0369 0.0369 0.0366 0.0366 196,792,864 +0.00(+0.00%)
Nov 01, 2002 0.0369 0.0371 0.0364 0.0366 259,842,528 -0.00(-0.97%)
Oct 31, 2002 0.0366 0.0369 0.0364 0.0369 228,602,560 +0.00(+1.92%)
Oct 30, 2002 0.0363 0.0365 0.0358 0.0362 176,425,152 +0.00(+0.58%)
Oct 29, 2002 0.0368 0.0368 0.0350 0.0360 338,464,736 -0.00(-2.01%)
Oct 28, 2002 0.0365 0.0372 0.0365 0.0368 252,910,864 +0.00(+1.16%)
Oct 25, 2002 0.0357 0.0364 0.0355 0.0363 292,411,872 +0.00(+2.13%)
Oct 24, 2002 0.0352 0.0357 0.0351 0.0356 254,762,480 +0.00(+1.50%)
Oct 23, 2002 0.0348 0.0352 0.0347 0.0350 244,412,448 -0.00(-0.06%)
Oct 22, 2002 0.0353 0.0357 0.0349 0.0351 215,071,568 -0.00(-1.30%)
Oct 21, 2002 0.0358 0.0360 0.0353 0.0355 241,373,920 +0.00(+0.12%)
Oct 18, 2002 0.0360 0.0360 0.0351 0.0355 182,359,792 -0.00(-0.71%)
Oct 17, 2002 0.0354 0.0359 0.0354 0.0357 226,133,744 +0.00(+1.01%)
Oct 16, 2002 0.0352 0.0355 0.0348 0.0354 179,178,832 +0.00(+0.36%)
Oct 15, 2002 0.0349 0.0357 0.0348 0.0353 270,050,112 +0.00(+3.59%)
Oct 14, 2002 0.0348 0.0348 0.0337 0.0340 232,875,504 -0.00(-2.18%)
Oct 11, 2002 0.0358 0.0360 0.0348 0.0348 308,981,408 +0.00(+3.25%)
Oct 10, 2002 0.0327 0.0337 0.0321 0.0337 483,365,024 +0.00(+2.56%)
Oct 09, 2002 0.0331 0.0335 0.0326 0.0329 315,628,192 -0.00(-0.64%)
Oct 08, 2002 0.0337 0.0344 0.0322 0.0331 623,137,792 -0.00(-1.26%)
Oct 07, 2002 0.0337 0.0343 0.0325 0.0335 1,068,616,064 -0.00(-3.34%)
Oct 04, 2002 0.0369 0.0371 0.0345 0.0346 475,626,272 -0.00(-4.97%)
Oct 03, 2002 0.0355 0.0368 0.0355 0.0365 239,000,064 +0.00(+2.37%)
Oct 02, 2002 0.0370 0.0372 0.0355 0.0356 585,725,824 -0.00(-4.73%)
Oct 01, 2002 0.0374 0.0377 0.0364 0.0374 501,263,936 -0.00(-3.79%)
Sep 30, 2002 0.0397 0.0398 0.0384 0.0389 636,573,824 -0.00(-1.39%)
Sep 27, 2002 0.0390 0.0397 0.0389 0.0394 366,903,552 +0.00(+1.19%)
Sep 26, 2002 0.0390 0.0392 0.0387 0.0389 416,422,240 +0.00(+0.38%)
Sep 25, 2002 0.0393 0.0393 0.0388 0.0388 282,204,288 -0.00(-0.32%)
Sep 24, 2002 0.0392 0.0393 0.0388 0.0389 377,538,432 -0.00(-0.59%)
Sep 23, 2002 0.0396 0.0398 0.0386 0.0392 324,981,216 +0.00(+1.31%)
Sep 20, 2002 0.0387 0.0387 0.0381 0.0387 261,504,240 +0.00(+0.99%)
Sep 19, 2002 0.0389 0.0395 0.0382 0.0383 355,034,240 -0.00(-1.09%)
Sep 18, 2002 0.0387 0.0390 0.0365 0.0387 693,119,168 +0.00(+0.05%)
Sep 17, 2002 0.0409 0.0409 0.0369 0.0387 1,314,262,912 -0.00(-5.85%)
Sep 16, 2002 0.0419 0.0419 0.0411 0.0411 274,845,312 -0.00(-1.12%)
Sep 13, 2002 0.0409 0.0415 0.0409 0.0415 238,952,576 +0.00(+0.97%)
Sep 12, 2002 0.0411 0.0412 0.0408 0.0411 246,691,360 +0.00(+0.15%)
Sep 11, 2002 0.0411 0.0415 0.0409 0.0411 197,315,104 -0.00(-0.36%)
Sep 10, 2002 0.0421 0.0421 0.0412 0.0412 300,435,520 -0.00(-1.66%)
Sep 09, 2002 0.0412 0.0420 0.0411 0.0419 293,218,976 +0.00(+1.95%)
Sep 06, 2002 0.0420 0.0421 0.0411 0.0411 257,611,104 -0.00(-1.46%)
Sep 05, 2002 0.0417 0.0421 0.0415 0.0417 287,854,048 -0.00(-1.05%)
Sep 04, 2002 0.0415 0.0425 0.0412 0.0422 259,415,232 +0.00(+2.09%)
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.