Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 0.0255 0.0258 0.0253 0.0256 190,525,872 +0.00(+0.33%)
Mar 30, 2006 0.0257 0.0261 0.0254 0.0255 438,689,024 -0.00(-1.39%)
Mar 29, 2006 0.0256 0.0260 0.0255 0.0258 425,395,424 +0.00(+0.90%)
Mar 28, 2006 0.0253 0.0256 0.0252 0.0256 423,164,000 +0.00(+1.25%)
Mar 27, 2006 0.0255 0.0255 0.0253 0.0253 294,500,864 -0.00(-1.40%)
Mar 24, 2006 0.0256 0.0257 0.0255 0.0257 348,102,592 +0.00(+0.16%)
Mar 23, 2006 0.0252 0.0258 0.0252 0.0256 305,088,288 +0.00(+1.42%)
Mar 22, 2006 0.0254 0.0257 0.0252 0.0253 371,034,048 -0.00(-1.32%)
Mar 21, 2006 0.0259 0.0259 0.0254 0.0256 438,878,944 -0.00(-1.22%)
Mar 20, 2006 0.0258 0.0260 0.0255 0.0259 542,806,464 +0.00(+0.33%)
Mar 17, 2006 0.0253 0.0260 0.0250 0.0258 850,221,120 +0.00(+2.77%)
Mar 16, 2006 0.0244 0.0253 0.0243 0.0251 1,104,556,288 +0.00(+2.76%)
Mar 15, 2006 0.0242 0.0245 0.0241 0.0245 416,422,240 +0.00(+0.43%)
Mar 14, 2006 0.0242 0.0244 0.0242 0.0243 256,804,000 -0.00(-0.17%)
Mar 13, 2006 0.0244 0.0245 0.0241 0.0244 247,830,816 -0.00(-0.17%)
Mar 10, 2006 0.0242 0.0244 0.0241 0.0244 535,257,568 +0.00(+0.52%)
Mar 09, 2006 0.0243 0.0246 0.0242 0.0243 276,127,200 -0.00(-0.26%)
Mar 08, 2006 0.0244 0.0245 0.0243 0.0244 232,400,736 -0.00(-0.34%)
Mar 07, 2006 0.0248 0.0249 0.0243 0.0245 378,250,592 -0.00(-0.60%)
Mar 06, 2006 0.0247 0.0249 0.0246 0.0246 343,259,904 -0.00(-0.76%)
Mar 03, 2006 0.0247 0.0248 0.0243 0.0248 482,700,352 -0.00(-0.42%)
Mar 02, 2006 0.0247 0.0249 0.0245 0.0249 442,772,064 +0.00(+0.60%)
Mar 01, 2006 0.0247 0.0249 0.0246 0.0247 735,991,040 +0.00(+0.00%)
Feb 28, 2006 0.0249 0.0250 0.0246 0.0247 538,628,480 -0.00(-0.42%)
Feb 27, 2006 0.0247 0.0250 0.0247 0.0249 507,388,480 +0.00(+0.68%)
Feb 24, 2006 0.0248 0.0249 0.0245 0.0247 601,630,656 -0.00(-0.85%)
Feb 23, 2006 0.0255 0.0257 0.0248 0.0249 762,198,464 -0.00(-3.11%)
Feb 22, 2006 0.0255 0.0258 0.0255 0.0257 354,606,944 +0.00(+0.33%)
Feb 21, 2006 0.0258 0.0259 0.0255 0.0256 310,785,536 -0.00(-1.30%)
Feb 17, 2006 0.0261 0.0262 0.0259 0.0259 549,215,872 -0.00(-0.65%)
Feb 16, 2006 0.0259 0.0262 0.0257 0.0261 554,580,800 +0.00(+1.81%)
Feb 15, 2006 0.0251 0.0257 0.0250 0.0257 426,297,472 +0.00(+2.27%)
Feb 14, 2006 0.0250 0.0253 0.0249 0.0251 394,677,696 +0.00(+1.19%)
Feb 13, 2006 0.0242 0.0249 0.0242 0.0248 849,034,176 +0.00(+0.43%)
Feb 10, 2006 0.0250 0.0250 0.0241 0.0247 937,294,208 -0.00(-1.84%)
Feb 09, 2006 0.0251 0.0252 0.0250 0.0251 356,506,048 +0.00(+0.17%)
Feb 08, 2006 0.0253 0.0254 0.0250 0.0251 443,104,384 -0.00(-0.91%)
Feb 07, 2006 0.0253 0.0254 0.0253 0.0253 416,469,696 -0.00(-0.25%)
Feb 06, 2006 0.0255 0.0257 0.0253 0.0254 505,964,160 -0.00(-1.23%)
Feb 03, 2006 0.0260 0.0261 0.0257 0.0257 536,871,808 -0.00(-1.61%)
Feb 02, 2006 0.0263 0.0264 0.0258 0.0261 455,685,856 -0.00(-0.72%)
Feb 01, 2006 0.0261 0.0263 0.0259 0.0263 481,323,520 +0.00(+0.56%)
Jan 31, 2006 0.0262 0.0263 0.0261 0.0262 486,498,528 -0.00(-0.80%)
Jan 30, 2006 0.0267 0.0267 0.0263 0.0264 372,600,800 -0.00(-0.95%)
Jan 27, 2006 0.0268 0.0269 0.0265 0.0266 331,533,056 +0.00(+0.32%)
Jan 26, 2006 0.0264 0.0266 0.0263 0.0266 428,861,248 +0.00(+0.88%)
Jan 25, 2006 0.0263 0.0266 0.0262 0.0263 381,716,416 +0.00(+0.64%)
Jan 24, 2006 0.0262 0.0266 0.0259 0.0262 905,199,680 +0.00(+0.98%)
Jan 23, 2006 0.0257 0.0260 0.0257 0.0259 543,186,240 +0.00(+0.41%)
Jan 20, 2006 0.0262 0.0262 0.0257 0.0258 439,116,320 -0.00(-1.61%)
Jan 19, 2006 0.0258 0.0263 0.0258 0.0262 300,293,088 +0.00(+1.14%)
Jan 18, 2006 0.0258 0.0262 0.0258 0.0259 377,538,432 -0.00(-0.73%)
Jan 17, 2006 0.0260 0.0263 0.0259 0.0261 507,815,776 -0.00(-0.64%)
Jan 13, 2006 0.0265 0.0269 0.0262 0.0263 459,341,600 -0.00(-1.03%)
Jan 12, 2006 0.0272 0.0272 0.0265 0.0266 706,650,176 -0.00(-1.64%)
Jan 11, 2006 0.0253 0.0274 0.0253 0.0270 1,883,324,288 +0.00(+5.25%)
Jan 10, 2006 0.0254 0.0258 0.0253 0.0257 450,368,416 +0.00(+0.00%)
Jan 09, 2006 0.0253 0.0257 0.0252 0.0257 558,284,032 +0.00(+1.50%)
Jan 06, 2006 0.0253 0.0257 0.0248 0.0253 1,140,354,048 -0.00(-0.17%)
Jan 05, 2006 0.0246 0.0255 0.0246 0.0253 1,220,780,416 +0.00(+2.65%)
Jan 04, 2006 0.0238 0.0251 0.0238 0.0247 1,244,234,112 +0.00(+3.26%)
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.