Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 13.83 13.83 13.64 13.70 5,634,949 -0.14(-1.03%)
Nov 27, 2015 13.70 13.87 13.67 13.84 1,878,751 +0.19(+1.36%)
Nov 25, 2015 13.73 13.66 13.66 13.66 2,161,372 -0.09(-0.62%)
Nov 24, 2015 13.61 13.79 13.59 13.74 4,465,104 +0.10(+0.73%)
Nov 23, 2015 13.66 13.73 13.61 13.64 3,111,895 +0.00(+0.00%)
Nov 20, 2015 13.70 13.76 13.61 13.64 4,292,579 +0.00(+0.00%)
Nov 19, 2015 13.77 13.83 13.61 13.64 3,773,080 -0.10(-0.73%)
Nov 18, 2015 13.64 13.75 13.61 13.74 3,719,868 +0.13(+0.95%)
Nov 17, 2015 13.70 13.73 13.59 13.61 4,930,771 -0.13(-0.94%)
Nov 16, 2015 13.69 13.79 13.61 13.74 4,377,465 +0.06(+0.42%)
Nov 13, 2015 13.60 13.77 13.54 13.69 3,762,573 +0.10(+0.74%)
Nov 12, 2015 13.69 13.77 13.57 13.59 4,552,419 -0.11(-0.84%)
Nov 11, 2015 13.73 13.77 13.69 13.70 2,483,761 +0.00(+0.00%)
Nov 10, 2015 13.61 13.78 13.57 13.70 4,436,378 +0.10(+0.74%)
Nov 09, 2015 13.54 13.66 13.51 13.60 6,086,880 +0.00(+0.00%)
Nov 06, 2015 13.64 13.67 13.47 13.60 9,522,979 -0.14(-1.04%)
Nov 05, 2015 14.09 14.09 13.73 13.74 8,826,812 -0.34(-2.44%)
Nov 04, 2015 14.26 14.29 14.04 14.09 6,185,406 -0.16(-1.10%)
Nov 03, 2015 14.31 14.36 14.16 14.24 3,925,866 -0.11(-0.80%)
Nov 02, 2015 14.23 14.36 14.13 14.36 5,638,217 +0.13(+0.90%)
Oct 30, 2015 14.24 14.37 14.09 14.23 8,419,165 -0.01(-0.10%)
Oct 29, 2015 14.30 14.36 14.03 14.24 5,603,210 -0.07(-0.50%)
Oct 28, 2015 14.29 14.46 14.16 14.31 6,406,810 +0.04(+0.30%)
Oct 27, 2015 14.56 14.59 14.27 14.27 7,850,818 -0.31(-2.16%)
Oct 26, 2015 14.60 14.64 14.50 14.59 3,462,311 +0.03(+0.20%)
Oct 23, 2015 14.60 14.64 14.50 14.56 2,611,778 -0.03(-0.20%)
Oct 22, 2015 14.63 14.70 14.53 14.59 4,867,437 +0.03(+0.20%)
Oct 21, 2015 14.61 14.70 14.54 14.56 3,396,315 -0.04(-0.29%)
Oct 20, 2015 14.47 14.66 14.47 14.60 5,098,990 +0.13(+0.89%)
Oct 19, 2015 14.50 14.54 14.46 14.47 3,128,111 -0.03(-0.20%)
Oct 16, 2015 14.60 14.61 14.44 14.50 3,494,111 -0.06(-0.39%)
Oct 15, 2015 14.66 14.71 14.44 14.56 7,032,360 -0.09(-0.59%)
Oct 14, 2015 14.77 14.80 14.63 14.64 4,637,525 -0.11(-0.78%)
Oct 13, 2015 14.67 14.80 14.66 14.76 5,165,238 +0.03(+0.19%)
Oct 12, 2015 14.64 14.80 14.64 14.73 3,373,707 +0.13(+0.88%)
Oct 09, 2015 14.67 14.70 14.52 14.60 7,155,195 +0.03(+0.20%)
Oct 08, 2015 14.63 14.69 14.50 14.57 5,798,982 -0.06(-0.39%)
Oct 07, 2015 14.56 14.66 14.53 14.63 3,727,676 +0.07(+0.49%)
Oct 06, 2015 14.56 14.60 14.51 14.56 4,945,129 -0.01(-0.10%)
Oct 05, 2015 14.30 14.57 14.30 14.57 4,098,451 +0.26(+1.80%)
Oct 02, 2015 14.16 14.33 14.13 14.31 4,758,623 +0.13(+0.91%)
Oct 01, 2015 14.16 14.26 14.07 14.19 4,419,229 +0.07(+0.51%)
Sep 30, 2015 14.00 14.14 13.86 14.11 7,229,137 +0.17(+1.23%)
Sep 29, 2015 14.20 14.29 13.93 13.94 7,703,850 -0.26(-1.81%)
Sep 28, 2015 14.43 14.44 14.14 14.20 12,451,250 -0.27(-1.88%)
Sep 25, 2015 14.69 14.71 14.47 14.47 8,835,737 -0.18(-1.23%)
Sep 24, 2015 14.58 14.71 14.49 14.65 6,697,914 +0.06(+0.38%)
Sep 23, 2015 14.47 14.64 14.44 14.60 4,747,647 +0.15(+1.06%)
Sep 22, 2015 14.58 14.65 14.42 14.44 6,161,948 -0.21(-1.42%)
Sep 21, 2015 14.42 14.68 14.42 14.65 7,620,415 +0.25(+1.74%)
Sep 18, 2015 14.53 14.61 14.40 14.40 10,879,857 -0.07(-0.48%)
Sep 17, 2015 14.15 14.61 14.07 14.47 9,792,377 +0.31(+2.16%)
Sep 16, 2015 14.11 14.24 14.06 14.17 3,864,693 +0.06(+0.39%)
Sep 15, 2015 14.04 14.18 14.01 14.11 4,067,776 +0.06(+0.40%)
Sep 14, 2015 14.04 14.10 13.99 14.06 2,983,731 +0.04(+0.30%)
Sep 11, 2015 13.85 14.01 13.82 14.01 3,577,706 +0.19(+1.41%)
Sep 10, 2015 13.94 13.96 13.78 13.82 6,397,309 -0.08(-0.60%)
Sep 09, 2015 14.18 14.23 13.90 13.90 6,281,540 -0.24(-1.67%)
Sep 08, 2015 14.17 14.18 14.03 14.14 4,617,517 +0.11(+0.79%)
Sep 04, 2015 14.14 14.03 14.03 14.03 4,278,516 -0.17(-1.17%)
Sep 03, 2015 14.15 14.22 14.04 14.19 5,055,881 +0.11(+0.79%)
Sep 02, 2015 14.01 14.18 13.97 14.08 6,493,243 +0.10(+0.69%)
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.