Annaly Capital Management Inc (NY: NLY )

21.79 -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.61 11.79 11.37 11.77 12,597,599 -0.05(-0.43%)
Oct 30, 2008 11.68 11.82 11.29 11.82 12,168,579 +0.42(+3.71%)
Oct 29, 2008 11.02 11.54 10.78 11.40 13,285,967 +0.24(+2.12%)
Oct 28, 2008 10.04 11.16 9.528 11.16 14,708,689 +1.67(+17.57%)
Oct 27, 2008 9.816 10.50 9.486 9.494 9,885,294 -0.54(-5.40%)
Oct 24, 2008 9.316 10.37 9.316 10.04 9,383,484 -0.24(-2.31%)
Oct 23, 2008 10.44 10.60 9.528 10.27 16,138,539 +0.09(+0.91%)
Oct 22, 2008 10.76 11.15 10.05 10.18 13,746,424 -0.80(-7.32%)
Oct 21, 2008 10.87 11.31 10.73 10.98 9,113,904 +0.08(+0.78%)
Oct 20, 2008 10.71 11.01 10.53 10.90 8,649,853 +0.29(+2.71%)
Oct 17, 2008 10.50 11.01 10.16 10.61 0 -0.06(-0.56%)
Oct 16, 2008 10.48 10.91 9.528 10.67 15,782,493 +0.68(+6.78%)
Oct 15, 2008 11.18 11.27 9.799 9.994 14,701,150 -1.36(-11.94%)
Oct 14, 2008 11.64 12.38 10.97 11.35 16,385,931 +0.25(+2.29%)
Oct 13, 2008 11.69 11.69 10.60 11.09 12,250,314 +0.08(+0.77%)
Oct 10, 2008 8.418 11.01 8.418 11.01 32,066,378 +1.47(+15.35%)
Oct 09, 2008 11.70 11.90 9.545 9.545 22,116,548 -1.91(-16.64%)
Oct 08, 2008 11.31 11.94 11.09 11.45 10,739,044 +0.19(+1.73%)
Oct 07, 2008 11.77 12.12 11.26 11.26 11,463,697 -0.05(-0.45%)
Oct 06, 2008 11.11 11.90 10.79 11.31 14,762,561 +0.19(+1.75%)
Oct 03, 2008 11.65 11.98 11.11 11.11 0 -0.03(-0.30%)
Oct 02, 2008 12.23 12.23 11.15 11.15 7,689,665 -0.76(-6.40%)
Oct 01, 2008 11.54 12.27 11.43 11.91 7,469,152 +0.52(+4.54%)
Sep 30, 2008 11.54 12.16 11.20 11.39 13,312,789 +0.38(+3.46%)
Sep 29, 2008 12.70 12.70 10.99 11.01 19,091,952 -2.09(-15.97%)
Sep 26, 2008 12.29 13.10 12.20 13.10 0 +0.34(+2.65%)
Sep 25, 2008 12.34 13.10 12.15 12.76 11,581,735 +0.53(+4.29%)
Sep 24, 2008 12.75 12.76 12.15 12.24 6,628,181 -0.14(-1.16%)
Sep 23, 2008 12.51 13.24 12.20 12.38 9,631,896 +0.19(+1.60%)
Sep 22, 2008 13.04 13.04 12.14 12.19 13,019,263 -1.03(-7.82%)
Sep 19, 2008 13.85 14.20 12.27 13.22 0 -1.18(-8.18%)
Sep 18, 2008 11.59 14.40 10.72 14.40 39,006,764 +3.46(+31.58%)
Sep 17, 2008 12.62 12.70 10.88 10.94 29,290,976 -1.56(-12.47%)
Sep 16, 2008 11.94 12.52 11.46 12.50 28,329,824 +0.26(+2.15%)
Sep 15, 2008 13.12 13.25 12.24 12.24 28,208,294 -1.27(-9.40%)
Sep 12, 2008 13.36 13.68 13.13 13.51 0 +0.01(+0.06%)
Sep 11, 2008 13.55 13.68 13.05 13.50 12,226,800 -0.12(-0.87%)
Sep 10, 2008 13.87 14.01 13.52 13.62 15,544,907 -0.13(-0.92%)
Sep 09, 2008 14.42 14.58 13.52 13.75 25,026,464 -0.55(-3.85%)
Sep 08, 2008 14.75 15.12 13.75 14.30 35,989,520 +1.32(+10.18%)
Sep 05, 2008 12.27 13.08 12.13 12.97 0 +0.66(+5.37%)
Sep 04, 2008 12.82 12.82 12.23 12.31 10,363,179 -0.43(-3.39%)
Sep 03, 2008 12.69 12.75 12.34 12.75 5,878,523 +0.10(+0.80%)
Sep 02, 2008 12.90 12.92 12.48 12.64 6,605,829 -0.03(-0.20%)
Aug 29, 2008 12.75 12.89 12.57 12.67 0 -0.14(-1.06%)
Aug 28, 2008 12.41 12.93 12.11 12.81 9,528,879 +0.51(+4.13%)
Aug 27, 2008 12.27 12.34 12.03 12.30 5,848,177 +0.13(+1.04%)
Aug 26, 2008 12.41 12.41 12.06 12.17 5,544,922 -0.03(-0.21%)
Aug 25, 2008 12.41 12.48 12.20 12.20 6,008,393 -0.24(-1.91%)
Aug 22, 2008 12.08 12.47 11.90 12.43 0 +0.55(+4.63%)
Aug 21, 2008 11.77 12.08 11.57 11.88 17,086,154 +0.04(+0.36%)
Aug 20, 2008 11.66 11.96 11.35 11.84 10,652,449 +0.26(+2.27%)
Aug 19, 2008 11.56 11.68 11.09 11.58 13,536,305 +0.03(+0.22%)
Aug 18, 2008 11.92 11.96 11.55 11.55 10,376,642 -0.35(-2.92%)
Aug 15, 2008 12.09 12.18 11.83 11.90 0 -0.16(-1.33%)
Aug 14, 2008 11.63 12.06 11.59 12.06 9,545,244 +0.43(+3.72%)
Aug 13, 2008 11.73 11.94 11.63 11.63 8,646,605 -0.16(-1.37%)
Aug 12, 2008 12.05 12.20 11.70 11.79 12,754,209 -0.36(-3.00%)
Aug 11, 2008 12.59 12.59 11.81 12.15 12,637,355 -0.41(-3.24%)
Aug 08, 2008 12.04 12.61 11.99 12.56 6,326,479 +0.59(+4.95%)
Aug 07, 2008 12.41 12.48 11.96 11.97 16,271,587 -0.42(-3.42%)
Aug 06, 2008 12.58 12.64 12.31 12.39 8,826,309 -0.17(-1.35%)
Aug 05, 2008 12.80 12.81 12.28 12.56 15,163,220 -0.16(-1.26%)
Aug 04, 2008 12.96 13.14 12.67 12.72 8,028,977 -0.30(-2.34%)
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.