Annaly Capital Management Inc (NY: NLY )

8.580 USD +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.180 8.200 7.970 8.000 21,193,753 -0.16(-1.96%)
Nov 27, 2020 8.180 8.220 8.080 8.160 5,723,400 +0.00(+0.00%)
Nov 25, 2020 8.190 8.205 8.040 8.160 12,354,499 -0.04(-0.49%)
Nov 24, 2020 8.180 8.270 8.100 8.200 15,711,921 +0.18(+2.24%)
Nov 23, 2020 7.950 8.070 7.910 8.020 10,507,012 +0.13(+1.65%)
Nov 20, 2020 7.860 7.960 7.810 7.890 10,559,600 +0.05(+0.64%)
Nov 19, 2020 7.950 7.970 7.760 7.840 10,222,834 -0.13(-1.63%)
Nov 18, 2020 7.960 8.150 7.940 7.970 20,183,968 +0.08(+1.01%)
Nov 17, 2020 7.690 7.920 7.650 7.890 13,022,620 +0.15(+1.94%)
Nov 16, 2020 7.680 7.790 7.610 7.740 11,909,800 +0.17(+2.25%)
Nov 13, 2020 7.410 7.620 7.410 7.570 14,349,200 +0.18(+2.44%)
Nov 12, 2020 7.380 7.450 7.310 7.390 13,532,574 -0.01(-0.14%)
Nov 11, 2020 7.630 7.630 7.360 7.400 13,245,161 -0.21(-2.76%)
Nov 10, 2020 7.320 7.630 7.260 7.610 17,148,603 +0.36(+4.97%)
Nov 09, 2020 7.490 7.530 7.230 7.250 29,506,365 +0.03(+0.42%)
Nov 06, 2020 7.390 7.420 7.180 7.220 9,874,500 -0.17(-2.30%)
Nov 05, 2020 7.340 7.410 7.280 7.390 10,727,273 +0.13(+1.79%)
Nov 04, 2020 7.270 7.470 7.180 7.260 9,812,961 -0.03(-0.41%)
Nov 03, 2020 7.290 7.320 7.250 7.290 8,534,652 +0.05(+0.69%)
Nov 02, 2020 7.140 7.300 7.110 7.240 12,589,995 +0.15(+2.12%)
Oct 30, 2020 7.140 7.170 7.050 7.090 18,403,900 -0.01(-0.14%)
Oct 29, 2020 7.100 7.155 6.920 7.100 15,021,092 +0.12(+1.72%)
Oct 28, 2020 7.020 7.120 6.960 6.980 19,446,843 -0.13(-1.83%)
Oct 27, 2020 7.200 7.240 7.110 7.110 11,611,752 -0.03(-0.42%)
Oct 26, 2020 7.160 7.190 7.040 7.140 13,369,378 -0.09(-1.24%)
Oct 23, 2020 7.180 7.320 7.160 7.230 11,160,400 +0.06(+0.84%)
Oct 22, 2020 7.080 7.170 7.080 7.170 8,812,983 +0.09(+1.27%)
Oct 21, 2020 7.160 7.160 7.070 7.080 11,032,852 -0.10(-1.39%)
Oct 20, 2020 7.200 7.250 7.140 7.180 8,296,094 +0.08(+1.13%)
Oct 19, 2020 7.260 7.290 7.100 7.100 8,849,950 -0.14(-1.93%)
Oct 16, 2020 7.270 7.310 7.220 7.240 6,581,100 -0.07(-0.96%)
Oct 15, 2020 7.280 7.310 7.230 7.310 10,528,059 -0.01(-0.14%)
Oct 14, 2020 7.310 7.390 7.295 7.320 8,143,883 -0.03(-0.41%)
Oct 13, 2020 7.300 7.360 7.200 7.350 15,578,761 +0.06(+0.82%)
Oct 12, 2020 7.230 7.310 7.210 7.290 13,645,850 +0.06(+0.83%)
Oct 09, 2020 7.390 7.400 7.210 7.230 9,855,600 -0.15(-2.03%)
Oct 08, 2020 7.300 7.400 7.260 7.380 13,414,632 +0.11(+1.51%)
Oct 07, 2020 7.280 7.290 7.200 7.270 9,932,241 +0.05(+0.69%)
Oct 06, 2020 7.270 7.350 7.200 7.220 10,181,250 -0.05(-0.69%)
Oct 05, 2020 7.200 7.300 7.200 7.270 9,990,084 +0.08(+1.11%)
Oct 02, 2020 7.000 7.220 6.990 7.190 12,877,400 +0.07(+0.98%)
Oct 01, 2020 7.140 7.140 7.010 7.120 11,160,287 +0.00(+0.00%)
Sep 30, 2020 7.130 7.225 7.070 7.120 12,372,062 +0.00(+0.00%)
Sep 29, 2020 7.270 7.280 7.070 7.120 12,921,002 -0.32(-4.30%)
Sep 28, 2020 7.380 7.500 7.330 7.440 20,335,189 +0.16(+2.20%)
Sep 25, 2020 7.140 7.310 7.140 7.280 12,916,700 +0.14(+1.96%)
Sep 24, 2020 7.190 7.290 7.010 7.140 19,253,567 -0.05(-0.70%)
Sep 23, 2020 7.390 7.470 7.170 7.190 16,560,812 -0.19(-2.57%)
Sep 22, 2020 7.390 7.500 7.350 7.380 15,508,759 +0.01(+0.14%)
Sep 21, 2020 7.480 7.520 7.310 7.370 20,426,577 -0.15(-1.99%)
Sep 18, 2020 7.630 7.670 7.500 7.520 24,439,600 -0.11(-1.44%)
Sep 17, 2020 7.560 7.670 7.485 7.630 14,109,261 +0.03(+0.39%)
Sep 16, 2020 7.500 7.670 7.480 7.600 14,628,363 +0.14(+1.88%)
Sep 15, 2020 7.620 7.630 7.420 7.460 16,599,720 -0.15(-1.97%)
Sep 14, 2020 7.450 7.660 7.370 7.610 13,499,582 +0.18(+2.42%)
Sep 11, 2020 7.390 7.450 7.265 7.430 15,415,500 +0.08(+1.09%)
Sep 10, 2020 7.450 7.460 7.340 7.350 9,990,943 -0.10(-1.34%)
Sep 09, 2020 7.430 7.480 7.390 7.450 8,339,355 +0.07(+0.95%)
Sep 08, 2020 7.320 7.500 7.280 7.380 11,777,295 +0.06(+0.82%)
Sep 04, 2020 7.330 7.440 7.160 7.320 11,664,000 -0.01(-0.14%)
Sep 03, 2020 7.430 7.470 7.260 7.330 10,725,516 -0.10(-1.35%)
Sep 02, 2020 7.390 7.440 7.350 7.430 7,537,078 +0.04(+0.54%)
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.