Annaly Capital Management Inc (NY: NLY )

8.420 USD -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.730 6.750 6.180 6.250 23,073,643 -0.13(-2.04%)
Apr 29, 2020 6.440 6.520 6.220 6.380 19,855,002 +0.12(+1.92%)
Apr 28, 2020 6.110 6.290 5.960 6.260 19,106,556 +0.31(+5.21%)
Apr 27, 2020 5.910 6.030 5.830 5.950 12,238,925 +0.03(+0.51%)
Apr 24, 2020 5.880 5.950 5.750 5.920 12,108,100 +0.05(+0.85%)
Apr 23, 2020 6.030 6.150 5.860 5.870 13,663,180 -0.16(-2.65%)
Apr 22, 2020 6.250 6.300 5.850 6.030 14,222,809 -0.11(-1.79%)
Apr 21, 2020 5.650 6.200 5.650 6.140 20,812,241 +0.32(+5.50%)
Apr 20, 2020 5.770 6.080 5.700 5.820 18,077,114 -0.20(-3.32%)
Apr 17, 2020 5.900 6.025 5.710 6.020 20,001,300 +0.40(+7.12%)
Apr 16, 2020 5.710 5.920 5.580 5.620 15,853,764 -0.09(-1.58%)
Apr 15, 2020 5.750 5.850 5.530 5.710 17,237,388 -0.27(-4.52%)
Apr 14, 2020 6.300 6.320 5.790 5.980 19,574,112 -0.10(-1.64%)
Apr 13, 2020 6.160 6.190 5.710 6.080 18,833,522 +0.01(+0.16%)
Apr 09, 2020 6.330 6.740 5.830 6.070 47,885,800 +0.32(+5.57%)
Apr 08, 2020 5.580 5.800 5.290 5.750 36,777,600 +1.30(+29.21%)
Apr 07, 2020 4.670 4.890 4.400 4.450 42,580,252 +0.20(+4.71%)
Apr 06, 2020 4.400 4.490 4.150 4.250 24,424,021 +0.23(+5.72%)
Apr 03, 2020 4.560 4.610 3.830 4.020 39,954,500 -0.54(-11.84%)
Apr 02, 2020 4.370 4.880 4.330 4.560 25,789,277 +0.19(+4.35%)
Apr 01, 2020 4.770 4.880 4.330 4.370 27,525,337 -0.70(-13.81%)
Mar 31, 2020 5.650 5.690 5.000 5.070 32,247,563 -0.60(-10.58%)
Mar 30, 2020 5.870 5.950 5.440 5.670 23,799,069 -0.46(-7.50%)
Mar 27, 2020 6.140 6.370 5.980 6.130 31,805,100 -0.21(-3.31%)
Mar 26, 2020 6.400 6.870 6.100 6.340 42,539,166 +0.39(+6.55%)
Mar 25, 2020 5.490 6.430 5.300 5.950 43,543,591 +0.90(+17.82%)
Mar 24, 2020 5.150 5.450 4.700 5.050 37,123,066 +0.30(+6.32%)
Mar 23, 2020 5.740 5.880 4.550 4.750 49,918,672 -0.56(-10.55%)
Mar 20, 2020 5.460 5.855 5.230 5.310 30,837,200 +0.06(+1.14%)
Mar 19, 2020 5.140 5.650 4.680 5.250 43,351,234 -0.07(-1.32%)
Mar 18, 2020 6.260 6.270 3.510 5.320 63,206,806 -1.34(-20.12%)
Mar 17, 2020 6.960 7.030 6.430 6.660 36,410,394 +0.04(+0.60%)
Mar 16, 2020 6.640 7.880 6.190 6.620 38,337,653 -0.28(-4.06%)
Mar 13, 2020 7.250 7.280 6.450 6.900 30,260,500 +0.26(+3.92%)
Mar 12, 2020 6.980 7.140 6.530 6.640 35,588,973 -1.34(-16.79%)
Mar 11, 2020 8.330 8.350 7.870 7.980 27,762,844 -0.53(-6.23%)
Mar 10, 2020 8.740 8.750 8.260 8.510 22,384,670 +0.13(+1.55%)
Mar 09, 2020 8.610 8.670 8.220 8.380 25,983,247 -0.73(-8.01%)
Mar 06, 2020 9.070 9.170 8.685 9.110 23,895,700 -0.28(-2.98%)
Mar 05, 2020 9.400 9.440 9.240 9.390 11,480,088 -0.20(-2.09%)
Mar 04, 2020 9.500 9.690 9.420 9.590 12,135,171 +0.20(+2.13%)
Mar 03, 2020 9.480 9.720 9.230 9.390 24,653,093 -0.05(-0.53%)
Mar 02, 2020 9.000 9.470 8.960 9.440 27,049,922 +0.58(+6.55%)
Feb 28, 2020 8.870 9.010 8.520 8.860 48,093,600 -0.35(-3.80%)
Feb 27, 2020 9.640 9.720 9.210 9.210 32,374,478 -0.58(-5.92%)
Feb 26, 2020 9.780 10.04 9.770 9.790 17,899,824 -0.01(-0.10%)
Feb 25, 2020 10.13 10.20 9.750 9.800 25,154,872 -0.33(-3.26%)
Feb 24, 2020 10.06 10.17 9.850 10.13 17,049,228 -0.21(-2.03%)
Feb 21, 2020 10.47 10.50 10.30 10.34 10,033,600 -0.16(-1.52%)
Feb 20, 2020 10.42 10.50 10.41 10.50 7,435,446 +0.09(+0.86%)
Feb 19, 2020 10.49 10.49 10.41 10.41 11,358,284 -0.07(-0.67%)
Feb 18, 2020 10.40 10.48 10.38 10.48 13,015,074 +0.06(+0.58%)
Feb 14, 2020 10.33 10.44 10.29 10.42 12,006,000 +0.09(+0.87%)
Feb 13, 2020 10.15 10.44 10.08 10.33 24,769,635 +0.28(+2.79%)
Feb 12, 2020 9.970 10.09 9.930 10.05 9,514,413 +0.06(+0.60%)
Feb 11, 2020 9.970 9.990 9.910 9.990 9,375,910 +0.02(+0.20%)
Feb 10, 2020 9.950 9.980 9.920 9.970 7,843,378 -0.01(-0.10%)
Feb 07, 2020 10.00 10.01 9.940 9.980 8,909,000 +0.00(+0.00%)
Feb 06, 2020 9.950 10.03 9.940 9.980 11,694,667 +0.04(+0.40%)
Feb 05, 2020 9.840 9.950 9.810 9.940 9,227,233 +0.11(+1.12%)
Feb 04, 2020 9.870 9.870 9.750 9.830 13,051,985 +0.01(+0.10%)
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.