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 (%)
Jan 31, 2017 17.06 17.09 16.73 16.91 4,635,515 -0.05(-0.29%)
Jan 30, 2017 16.96 16.97 16.84 16.96 3,001,603 +0.02(+0.10%)
Jan 27, 2017 16.96 16.99 16.89 16.94 2,318,171 +0.00(+0.00%)
Jan 26, 2017 16.96 17.01 16.91 16.94 3,614,185 -0.02(-0.10%)
Jan 25, 2017 16.98 17.03 16.88 16.96 2,467,573 -0.02(-0.10%)
Jan 24, 2017 16.94 17.06 16.84 16.98 5,084,169 +0.02(+0.10%)
Jan 23, 2017 16.81 17.04 16.81 16.96 3,639,700 +0.15(+0.89%)
Jan 20, 2017 16.76 16.84 16.70 16.81 3,496,340 +0.07(+0.40%)
Jan 19, 2017 16.94 16.99 16.68 16.74 4,548,682 -0.25(-1.46%)
Jan 18, 2017 16.96 17.04 16.91 16.99 2,820,901 +0.05(+0.29%)
Jan 17, 2017 16.79 17.03 16.78 16.94 3,642,726 +0.15(+0.89%)
Jan 13, 2017 16.79 16.79 16.79 0 -0.05(-0.29%)
Jan 12, 2017 16.84 16.93 16.79 16.84 2,737,954 +0.00(+0.00%)
Jan 11, 2017 16.83 16.94 16.73 16.84 4,277,638 +0.02(+0.10%)
Jan 10, 2017 16.96 16.97 16.61 16.83 5,244,632 -0.08(-0.49%)
Jan 09, 2017 16.98 17.03 16.91 16.91 4,241,276 -0.08(-0.49%)
Jan 06, 2017 16.88 16.99 16.84 16.99 3,468,371 +0.08(+0.49%)
Jan 05, 2017 16.74 16.96 16.70 16.91 4,913,851 +0.18(+1.09%)
Jan 04, 2017 16.70 16.83 16.68 16.73 4,586,199 +0.05(+0.30%)
Jan 03, 2017 16.58 16.68 16.46 16.68 4,755,329 +0.18(+1.10%)
Dec 30, 2016 16.50 16.50 16.50 0 -0.12(-0.70%)
Dec 29, 2016 16.45 16.68 16.45 16.61 3,208,273 +0.13(+0.80%)
Dec 28, 2016 16.46 16.56 16.30 16.48 4,907,253 +0.07(+0.40%)
Dec 27, 2016 16.59 16.59 16.29 16.41 5,457,016 -0.13(-0.78%)
Dec 23, 2016 16.54 16.54 16.54 0 -0.02(-0.10%)
Dec 22, 2016 16.51 16.59 16.39 16.56 3,497,547 +0.11(+0.68%)
Dec 21, 2016 16.46 16.62 16.41 16.45 4,650,047 -0.03(-0.20%)
Dec 20, 2016 16.61 16.67 16.45 16.48 5,097,529 -0.22(-1.35%)
Dec 19, 2016 16.41 16.70 16.38 16.70 4,607,759 +0.32(+1.96%)
Dec 16, 2016 16.00 16.40 15.99 16.38 10,007,553 +0.50(+3.13%)
Dec 15, 2016 16.06 16.09 15.79 15.88 13,635,813 -0.34(-2.08%)
Dec 14, 2016 16.41 16.69 16.23 16.22 7,603,192 -0.21(-1.27%)
Dec 13, 2016 16.67 16.67 16.38 16.43 4,802,173 -0.26(-1.54%)
Dec 12, 2016 16.82 16.86 16.64 16.69 3,093,852 -0.14(-0.86%)
Dec 09, 2016 16.65 16.85 16.62 16.83 3,080,315 +0.13(+0.77%)
Dec 08, 2016 16.72 16.78 16.55 16.70 3,917,594 -0.05(-0.29%)
Dec 07, 2016 16.56 16.86 16.49 16.75 6,961,707 +0.26(+1.56%)
Dec 06, 2016 16.30 16.53 16.28 16.49 4,643,331 +0.22(+1.38%)
Dec 05, 2016 16.03 16.27 15.98 16.27 3,476,013 +0.29(+1.81%)
Dec 02, 2016 16.08 16.19 15.92 15.98 5,350,360 -0.08(-0.50%)
Dec 01, 2016 16.38 16.40 16.04 16.06 5,212,494 -0.35(-2.15%)
Nov 30, 2016 16.51 16.54 16.31 16.41 6,394,958 -0.24(-1.45%)
Nov 29, 2016 16.43 16.65 16.38 16.65 2,840,222 +0.24(+1.47%)
Nov 28, 2016 16.24 16.51 16.24 16.41 3,331,822 +0.19(+1.19%)
Nov 25, 2016 16.19 16.29 16.16 16.22 1,459,662 +0.03(+0.20%)
Nov 23, 2016 16.19 16.19 16.19 0 -0.13(-0.79%)
Nov 22, 2016 16.33 16.38 16.30 16.32 4,077,582 +0.05(+0.30%)
Nov 21, 2016 16.11 16.32 16.09 16.27 3,588,658 +0.21(+1.30%)
Nov 18, 2016 16.11 16.19 16.03 16.06 3,785,527 -0.06(-0.40%)
Nov 17, 2016 16.16 16.30 16.11 16.12 2,873,429 -0.03(-0.20%)
Nov 16, 2016 16.24 16.32 16.14 16.16 3,295,781 -0.06(-0.40%)
Nov 15, 2016 16.08 16.24 16.06 16.22 4,383,332 +0.13(+0.80%)
Nov 14, 2016 16.22 16.22 15.98 16.09 4,859,641 -0.11(-0.69%)
Nov 11, 2016 16.06 16.29 16.06 16.20 3,818,294 +0.14(+0.90%)
Nov 10, 2016 16.45 16.45 15.98 16.06 9,047,273 -0.32(-1.96%)
Nov 09, 2016 16.30 16.57 16.27 16.38 7,622,471 -0.21(-1.26%)
Nov 08, 2016 16.54 16.69 16.53 16.59 3,778,107 +0.11(+0.68%)
Nov 07, 2016 16.62 16.74 16.43 16.48 3,286,665 -0.06(-0.39%)
Nov 04, 2016 16.41 16.61 16.37 16.54 3,703,785 +0.14(+0.88%)
Nov 03, 2016 16.40 16.68 16.33 16.40 4,935,512 +0.05(+0.29%)
Nov 02, 2016 16.45 16.46 16.29 16.35 4,306,707 -0.08(-0.49%)
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.