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 (%)
Dec 31, 2018 20.25 20.33 19.96 20.19 6,901,141 -0.10(-0.51%)
Dec 28, 2018 20.37 20.37 20.19 20.29 7,179,751 +0.00(+0.00%)
Dec 27, 2018 19.93 20.29 19.49 20.29 8,359,386 +0.26(+1.29%)
Dec 26, 2018 19.45 20.03 19.45 20.03 7,657,085 +0.66(+3.40%)
Dec 24, 2018 19.71 19.79 19.09 19.37 5,963,140 -0.36(-1.82%)
Dec 21, 2018 19.75 19.99 19.65 19.73 9,387,432 -0.02(-0.10%)
Dec 20, 2018 20.21 20.21 19.51 19.75 10,281,880 -0.40(-1.98%)
Dec 19, 2018 20.15 20.33 20.07 20.15 7,841,034 +0.06(+0.30%)
Dec 18, 2018 19.97 20.23 19.95 20.09 6,810,655 +0.22(+1.10%)
Dec 17, 2018 20.39 20.49 19.85 19.87 8,136,058 -0.52(-2.54%)
Dec 14, 2018 20.21 20.41 20.17 20.39 9,600,085 +0.26(+1.29%)
Dec 13, 2018 19.99 20.15 19.95 20.13 9,313,644 +0.16(+0.80%)
Dec 12, 2018 20.23 20.23 19.95 19.97 5,630,196 -0.18(-0.89%)
Dec 11, 2018 20.27 20.43 20.13 20.15 4,795,735 -0.08(-0.39%)
Dec 10, 2018 20.27 20.31 20.11 20.23 5,226,991 -0.04(-0.20%)
Dec 07, 2018 20.17 20.27 20.11 20.27 5,171,520 +0.12(+0.59%)
Dec 06, 2018 20.03 20.19 19.91 20.15 7,311,570 +0.14(+0.70%)
Dec 04, 2018 20.19 20.27 19.99 20.01 6,774,608 -0.20(-0.99%)
Dec 03, 2018 20.11 20.23 20.03 20.21 5,338,842 +0.18(+0.90%)
Nov 30, 2018 20.09 20.19 19.89 20.03 12,660,566 -0.04(-0.20%)
Nov 29, 2018 19.85 20.13 19.83 20.07 6,285,959 +0.14(+0.70%)
Nov 28, 2018 19.79 19.98 19.73 19.93 5,750,897 +0.16(+0.81%)
Nov 27, 2018 19.83 19.95 19.65 19.77 5,183,834 -0.08(-0.40%)
Nov 26, 2018 19.85 19.93 19.75 19.85 4,665,750 +0.02(+0.10%)
Nov 23, 2018 19.85 19.88 19.81 19.83 2,109,935 -0.02(-0.10%)
Nov 21, 2018 19.85 19.85 19.85 0 +0.00(+0.00%)
Nov 20, 2018 19.89 19.95 19.77 19.85 5,649,448 -0.08(-0.40%)
Nov 19, 2018 19.93 20.05 19.85 19.93 5,141,030 +0.00(+0.00%)
Nov 16, 2018 19.61 19.93 19.59 19.93 6,181,958 +0.28(+1.42%)
Nov 15, 2018 19.75 19.79 19.59 19.65 7,307,727 -0.32(-1.60%)
Nov 14, 2018 19.99 20.09 19.85 19.97 3,470,901 -0.02(-0.10%)
Nov 13, 2018 19.99 20.07 19.85 19.99 7,082,934 +0.04(+0.20%)
Nov 12, 2018 20.01 20.19 19.89 19.95 3,675,095 -0.12(-0.60%)
Nov 09, 2018 19.91 20.07 19.89 20.07 4,458,585 +0.12(+0.60%)
Nov 08, 2018 19.85 19.95 19.77 19.95 4,861,334 +0.14(+0.70%)
Nov 07, 2018 19.85 19.95 19.67 19.81 4,882,150 -0.04(-0.20%)
Nov 06, 2018 19.57 19.85 19.51 19.85 3,580,260 +0.26(+1.32%)
Nov 05, 2018 19.47 19.69 19.47 19.59 4,170,583 +0.18(+0.93%)
Nov 02, 2018 19.67 19.67 19.35 19.41 5,464,863 -0.24(-1.22%)
Nov 01, 2018 19.75 19.75 19.49 19.65 5,398,829 -0.04(-0.20%)
Oct 31, 2018 19.83 19.83 19.63 19.69 5,217,751 -0.08(-0.40%)
Oct 30, 2018 19.67 19.89 19.55 19.77 3,768,932 +0.06(+0.30%)
Oct 29, 2018 19.69 19.93 19.59 19.71 4,803,944 +0.06(+0.30%)
Oct 26, 2018 19.83 19.93 19.51 19.65 5,452,434 -0.30(-1.50%)
Oct 25, 2018 19.89 19.99 19.75 19.95 4,655,856 +0.10(+0.50%)
Oct 24, 2018 19.57 19.95 19.53 19.85 6,821,111 +0.24(+1.22%)
Oct 23, 2018 19.67 19.71 19.49 19.61 3,933,505 -0.10(-0.51%)
Oct 22, 2018 19.87 19.99 19.67 19.71 4,797,831 -0.16(-0.80%)
Oct 19, 2018 19.81 19.88 19.75 19.87 3,559,210 +0.02(+0.10%)
Oct 18, 2018 19.93 19.97 19.75 19.85 3,426,344 -0.06(-0.30%)
Oct 17, 2018 19.97 20.09 19.85 19.91 3,166,405 -0.04(-0.20%)
Oct 16, 2018 19.83 20.03 19.75 19.95 3,863,430 +0.12(+0.60%)
Oct 15, 2018 19.73 19.93 19.69 19.83 4,967,400 +0.16(+0.81%)
Oct 12, 2018 19.93 19.95 19.57 19.67 6,882,814 -0.06(-0.30%)
Oct 11, 2018 20.13 20.15 19.71 19.73 9,983,129 -0.44(-2.18%)
Oct 10, 2018 20.29 20.43 20.15 20.17 6,674,000 -0.16(-0.78%)
Oct 09, 2018 20.33 20.39 20.21 20.33 3,546,556 +0.02(+0.10%)
Oct 08, 2018 20.15 20.37 20.13 20.31 3,799,091 +0.14(+0.69%)
Oct 05, 2018 20.25 20.29 20.13 20.17 9,011,043 -0.08(-0.39%)
Oct 04, 2018 20.29 20.36 20.13 20.25 7,491,003 -0.08(-0.39%)
Oct 03, 2018 20.53 20.64 20.25 20.33 5,859,656 -0.20(-0.97%)
Oct 02, 2018 20.41 20.55 20.41 20.53 3,545,670 +0.08(+0.39%)
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.