Annaly Capital Management Inc (NY: NLY )

19.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.70 21.82 21.34 21.54 7,213,111 -0.18(-0.85%)
Nov 29, 2017 21.87 21.61 21.72 3,098,971 -0.06(-0.25%)
Nov 28, 2017 21.67 21.82 21.59 21.78 2,761,545 +0.07(+0.34%)
Nov 27, 2017 21.76 21.82 21.61 21.70 2,954,226 -0.06(-0.25%)
Nov 24, 2017 21.96 22.00 21.70 21.76 1,930,096 -0.17(-0.76%)
Nov 22, 2017 21.78 21.96 21.72 21.93 3,191,385 +0.11(+0.51%)
Nov 21, 2017 21.70 21.87 21.59 21.82 4,462,860 +0.17(+0.77%)
Nov 20, 2017 21.23 21.69 21.21 21.65 5,208,826 +0.44(+2.09%)
Nov 17, 2017 21.17 21.26 21.06 21.21 5,989,722 +0.04(+0.17%)
Nov 16, 2017 21.04 21.19 20.97 21.17 4,372,337 +0.17(+0.79%)
Nov 15, 2017 21.19 21.26 20.97 21.00 4,499,327 -0.20(-0.96%)
Nov 14, 2017 21.04 21.24 20.98 21.21 4,655,064 +0.20(+0.97%)
Nov 13, 2017 20.69 21.08 20.67 21.00 4,897,277 +0.26(+1.25%)
Nov 10, 2017 20.76 20.93 20.65 20.75 5,161,841 +0.00(+0.00%)
Nov 09, 2017 20.87 21.03 20.72 20.75 4,379,113 -0.15(-0.71%)
Nov 08, 2017 20.78 21.00 20.76 20.89 4,294,646 +0.15(+0.71%)
Nov 07, 2017 20.45 20.82 20.25 20.75 7,693,930 +0.37(+1.81%)
Nov 06, 2017 20.67 20.69 20.32 20.38 7,425,725 -0.35(-1.69%)
Nov 03, 2017 20.80 20.89 20.69 20.73 4,568,922 -0.11(-0.53%)
Nov 02, 2017 21.30 21.39 20.76 20.84 6,730,169 -0.42(-2.00%)
Nov 01, 2017 21.23 21.41 21.17 21.26 5,007,486 +0.11(+0.52%)
Oct 31, 2017 21.35 21.50 21.13 21.15 4,785,153 -0.18(-0.87%)
Oct 30, 2017 21.39 21.58 21.17 21.34 5,365,074 -0.09(-0.43%)
Oct 27, 2017 21.23 21.52 20.92 21.43 7,308,834 +0.20(+0.96%)
Oct 26, 2017 21.87 21.96 21.17 21.23 10,968,399 -0.63(-2.87%)
Oct 25, 2017 22.22 22.24 21.63 21.85 7,308,328 -0.37(-1.66%)
Oct 24, 2017 22.35 22.44 22.18 22.22 4,440,074 -0.09(-0.41%)
Oct 23, 2017 22.63 22.66 22.24 22.31 5,912,288 -0.37(-1.63%)
Oct 20, 2017 22.87 22.88 22.50 22.68 7,727,302 -0.15(-0.65%)
Oct 19, 2017 22.70 22.85 22.63 22.83 3,928,027 +0.11(+0.49%)
Oct 18, 2017 22.76 22.87 22.68 22.72 5,098,369 -0.02(-0.08%)
Oct 17, 2017 22.70 22.79 22.65 22.74 3,809,972 +0.11(+0.49%)
Oct 16, 2017 22.59 22.76 22.57 22.63 4,588,337 +0.07(+0.33%)
Oct 13, 2017 22.50 22.58 22.44 22.55 3,568,989 +0.09(+0.41%)
Oct 12, 2017 22.28 22.46 22.28 22.46 7,128,015 +0.20(+0.91%)
Oct 11, 2017 22.30 22.42 22.26 22.26 7,266,087 +0.00(+0.00%)
Oct 10, 2017 22.42 22.42 22.22 22.26 12,593,349 -0.13(-0.58%)
Oct 09, 2017 22.42 22.50 22.39 22.39 8,241,579 +0.02(+0.08%)
Oct 06, 2017 22.26 22.41 22.22 22.37 26,499,746 -0.48(-2.10%)
Oct 05, 2017 22.78 22.94 22.76 22.85 3,960,688 +0.09(+0.41%)
Oct 04, 2017 22.72 22.78 22.57 22.76 2,590,907 +0.04(+0.16%)
Oct 03, 2017 22.63 22.78 22.61 22.72 2,385,452 +0.06(+0.24%)
Oct 02, 2017 22.54 22.72 22.46 22.66 3,382,154 +0.17(+0.74%)
Sep 29, 2017 22.54 22.61 22.39 22.50 4,360,938 -0.09(-0.41%)
Sep 28, 2017 22.50 22.61 22.18 22.59 4,529,313 +0.11(+0.49%)
Sep 27, 2017 22.59 22.64 22.30 22.48 5,890,735 -0.11(-0.48%)
Sep 26, 2017 22.48 22.66 22.46 22.59 4,603,199 +0.13(+0.56%)
Sep 25, 2017 22.46 22.48 22.30 22.46 3,432,184 +0.05(+0.24%)
Sep 22, 2017 22.30 22.46 22.25 22.41 3,498,660 +0.16(+0.73%)
Sep 21, 2017 22.30 22.38 22.16 22.25 2,782,825 -0.02(-0.08%)
Sep 20, 2017 22.41 22.44 22.12 22.26 3,930,264 -0.11(-0.48%)
Sep 19, 2017 22.30 22.50 22.30 22.37 3,639,171 +0.09(+0.40%)
Sep 18, 2017 22.25 22.37 22.20 22.28 3,503,186 +0.04(+0.16%)
Sep 15, 2017 22.12 22.30 22.07 22.25 5,314,588 +0.20(+0.90%)
Sep 14, 2017 22.01 22.05 21.96 22.05 3,164,474 +0.09(+0.41%)
Sep 13, 2017 22.26 22.28 21.92 21.96 6,398,794 -0.45(-2.01%)
Sep 12, 2017 22.39 22.43 22.25 22.41 3,048,749 +0.04(+0.16%)
Sep 11, 2017 22.34 22.37 22.21 22.37 2,685,441 +0.13(+0.57%)
Sep 08, 2017 22.23 22.31 22.12 22.25 2,714,322 +0.02(+0.08%)
Sep 07, 2017 22.28 22.37 22.10 22.23 3,055,296 -0.05(-0.24%)
Sep 06, 2017 22.34 22.34 22.17 22.28 3,751,670 +0.07(+0.32%)
Sep 05, 2017 22.46 22.60 22.21 22.21 4,386,841 -0.23(-1.04%)
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.