Annaly Capital Management Inc (NY: NLY )

8.915 USD +0.065 (+0.73%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.290 9.350 9.250 9.330 4,765,800 +0.05(+0.54%)
Nov 27, 2019 9.290 9.300 9.220 9.280 8,627,500 +0.02(+0.22%)
Nov 26, 2019 9.240 9.260 9.160 9.260 13,757,022 +0.01(+0.11%)
Nov 25, 2019 9.180 9.270 9.120 9.250 13,193,869 +0.05(+0.54%)
Nov 22, 2019 9.140 9.245 9.100 9.200 11,050,699 +0.07(+0.77%)
Nov 21, 2019 9.160 9.170 9.060 9.130 10,340,259 -0.08(-0.87%)
Nov 20, 2019 9.200 9.220 9.150 9.210 11,794,443 +0.03(+0.33%)
Nov 19, 2019 9.200 9.230 9.150 9.180 10,645,149 -0.03(-0.33%)
Nov 18, 2019 9.110 9.240 9.080 9.210 12,589,565 +0.10(+1.10%)
Nov 15, 2019 9.100 9.160 9.080 9.110 9,381,100 +0.00(+0.00%)
Nov 14, 2019 9.070 9.120 9.050 9.110 7,325,009 +0.04(+0.44%)
Nov 13, 2019 9.110 9.130 9.060 9.070 9,437,621 -0.05(-0.55%)
Nov 12, 2019 9.100 9.150 9.050 9.120 7,890,873 +0.01(+0.11%)
Nov 11, 2019 9.080 9.140 9.080 9.110 9,074,013 -0.01(-0.11%)
Nov 08, 2019 9.080 9.130 9.070 9.120 8,234,300 +0.04(+0.44%)
Nov 07, 2019 9.050 9.100 9.030 9.080 11,057,527 +0.04(+0.44%)
Nov 06, 2019 8.940 9.040 8.900 9.040 11,515,920 +0.07(+0.78%)
Nov 05, 2019 9.070 9.080 8.950 8.970 17,752,175 -0.09(-0.99%)
Nov 04, 2019 9.110 9.160 9.040 9.060 10,495,944 -0.04(-0.44%)
Nov 01, 2019 8.980 9.150 8.970 9.100 14,241,700 +0.12(+1.34%)
Oct 31, 2019 8.930 9.030 8.760 8.980 23,364,547 +0.06(+0.67%)
Oct 30, 2019 8.920 8.950 8.850 8.920 6,349,882 -0.02(-0.22%)
Oct 29, 2019 8.850 8.970 8.850 8.940 9,760,120 +0.05(+0.56%)
Oct 28, 2019 8.810 8.910 8.795 8.890 17,562,427 +0.10(+1.14%)
Oct 25, 2019 8.860 8.890 8.770 8.790 17,624,800 -0.06(-0.68%)
Oct 24, 2019 8.960 8.960 8.810 8.850 16,110,628 -0.11(-1.23%)
Oct 23, 2019 8.900 8.960 8.870 8.960 6,193,929 +0.07(+0.79%)
Oct 22, 2019 8.900 8.960 8.825 8.890 15,616,700 -0.06(-0.67%)
Oct 21, 2019 8.800 8.950 8.780 8.950 12,395,632 +0.17(+1.94%)
Oct 18, 2019 8.660 8.830 8.660 8.780 23,075,400 +0.12(+1.39%)
Oct 17, 2019 8.670 8.730 8.645 8.660 12,615,989 +0.01(+0.12%)
Oct 16, 2019 8.650 8.690 8.620 8.650 8,164,730 +0.00(+0.00%)
Oct 15, 2019 8.710 8.790 8.630 8.650 9,749,238 -0.02(-0.23%)
Oct 14, 2019 8.690 8.700 8.611 8.670 5,309,807 -0.04(-0.46%)
Oct 11, 2019 8.700 8.760 8.671 8.710 9,132,400 +0.02(+0.23%)
Oct 10, 2019 8.640 8.730 8.620 8.690 7,139,206 +0.04(+0.46%)
Oct 09, 2019 8.610 8.680 8.580 8.650 10,984,925 +0.08(+0.93%)
Oct 08, 2019 8.670 8.680 8.560 8.570 9,528,683 -0.08(-0.92%)
Oct 07, 2019 8.660 8.750 8.640 8.650 9,375,166 -0.01(-0.12%)
Oct 04, 2019 8.660 8.700 8.610 8.660 9,177,500 +0.00(+0.00%)
Oct 03, 2019 8.580 8.690 8.550 8.660 10,811,168 +0.12(+1.41%)
Oct 02, 2019 8.580 8.640 8.440 8.540 23,363,437 -0.05(-0.58%)
Oct 01, 2019 8.780 8.810 8.580 8.590 13,114,412 -0.21(-2.39%)
Sep 30, 2019 8.730 8.840 8.680 8.800 20,071,687 +0.06(+0.69%)
Sep 27, 2019 8.730 8.760 8.680 8.740 15,386,600 -0.22(-2.46%)
Sep 26, 2019 8.950 9.020 8.900 8.960 14,702,333 +0.03(+0.34%)
Sep 25, 2019 8.920 8.970 8.870 8.930 8,907,288 +0.03(+0.34%)
Sep 24, 2019 9.020 9.050 8.840 8.900 14,599,134 -0.10(-1.11%)
Sep 23, 2019 8.940 9.030 8.930 9.000 13,662,222 +0.05(+0.56%)
Sep 20, 2019 8.840 8.960 8.810 8.950 18,928,000 +0.12(+1.36%)
Sep 19, 2019 8.750 8.880 8.740 8.830 10,330,605 +0.09(+1.03%)
Sep 18, 2019 8.760 8.770 8.680 8.740 13,982,697 -0.01(-0.11%)
Sep 17, 2019 8.650 8.790 8.570 8.750 21,868,187 +0.07(+0.81%)
Sep 16, 2019 8.660 8.720 8.595 8.680 13,188,361 +0.02(+0.23%)
Sep 13, 2019 8.650 8.740 8.640 8.660 13,859,400 +0.06(+0.70%)
Sep 12, 2019 8.670 8.670 8.570 8.600 8,737,404 -0.05(-0.58%)
Sep 11, 2019 8.590 8.680 8.570 8.650 15,385,678 +0.08(+0.93%)
Sep 10, 2019 8.410 8.640 8.410 8.570 23,391,105 +0.19(+2.27%)
Sep 09, 2019 8.310 8.420 8.310 8.380 13,883,278 +0.07(+0.84%)
Sep 06, 2019 8.380 8.390 8.250 8.310 15,700,500 -0.06(-0.72%)
Sep 05, 2019 8.250 8.400 8.250 8.370 15,979,363 +0.14(+1.70%)
Sep 04, 2019 8.200 8.330 8.190 8.230 19,502,219 +0.04(+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.