Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.52 22.63 22.38 22.43 4,742,515 -0.09(-0.41%)
Jan 30, 2020 22.34 22.52 22.29 22.52 3,989,757 +0.09(+0.41%)
Jan 29, 2020 22.36 22.47 22.23 22.43 3,356,445 +0.18(+0.83%)
Jan 28, 2020 22.11 22.34 22.06 22.24 3,160,101 +0.18(+0.83%)
Jan 27, 2020 21.95 22.11 21.88 22.06 4,227,329 -0.14(-0.62%)
Jan 24, 2020 22.34 22.38 22.13 22.20 2,674,268 -0.09(-0.41%)
Jan 23, 2020 22.24 22.36 22.23 22.29 3,926,529 +0.02(+0.10%)
Jan 22, 2020 22.43 22.47 22.24 22.27 3,845,485 -0.11(-0.51%)
Jan 21, 2020 22.29 22.45 22.20 22.38 5,105,760 +0.09(+0.41%)
Jan 17, 2020 22.20 22.29 22.11 22.29 4,853,353 +0.11(+0.52%)
Jan 16, 2020 22.13 22.18 22.06 22.18 2,879,470 +0.07(+0.31%)
Jan 15, 2020 22.06 22.22 22.06 22.11 3,078,335 +0.05(+0.21%)
Jan 14, 2020 22.01 22.06 21.97 22.06 3,208,830 +0.07(+0.31%)
Jan 13, 2020 21.97 22.06 21.95 21.99 3,655,371 +0.07(+0.31%)
Jan 10, 2020 21.83 21.97 21.83 21.92 2,898,426 +0.09(+0.42%)
Jan 09, 2020 21.81 21.97 21.76 21.83 4,864,080 +0.11(+0.53%)
Jan 08, 2020 21.88 21.97 21.72 21.72 4,385,688 -0.16(-0.74%)
Jan 07, 2020 21.78 21.90 21.72 21.88 3,883,262 +0.14(+0.63%)
Jan 06, 2020 21.69 21.78 21.65 21.74 3,632,206 +0.07(+0.32%)
Jan 03, 2020 21.62 21.81 21.62 21.67 4,109,381 -0.11(-0.53%)
Jan 02, 2020 21.67 21.78 21.53 21.78 4,608,264 +0.14(+0.64%)
Dec 31, 2019 21.55 21.74 21.55 21.65 4,698,170 +0.00(+0.00%)
Dec 30, 2019 21.88 21.92 21.55 21.65 5,803,630 -0.18(-0.84%)
Dec 27, 2019 21.88 21.94 21.81 21.83 5,864,095 -0.04(-0.20%)
Dec 26, 2019 21.65 21.88 21.63 21.88 3,676,731 +0.22(+1.03%)
Dec 24, 2019 21.43 21.65 21.37 21.65 2,429,103 +0.22(+1.04%)
Dec 23, 2019 21.38 21.43 21.32 21.43 3,813,147 +0.09(+0.42%)
Dec 20, 2019 21.41 21.47 21.34 21.34 8,134,200 +0.00(+0.00%)
Dec 19, 2019 21.29 21.58 21.29 21.34 6,991,642 +0.02(+0.11%)
Dec 18, 2019 21.38 21.43 21.29 21.32 5,105,142 -0.07(-0.31%)
Dec 17, 2019 21.18 21.49 21.14 21.38 6,856,905 +0.25(+1.17%)
Dec 16, 2019 21.27 21.32 21.11 21.14 5,984,676 -0.11(-0.53%)
Dec 13, 2019 20.98 21.25 20.96 21.25 3,830,344 +0.31(+1.50%)
Dec 12, 2019 20.96 21.09 20.93 20.93 4,079,615 -0.07(-0.32%)
Dec 11, 2019 20.96 21.05 20.91 21.00 3,265,912 +0.00(+0.00%)
Dec 10, 2019 21.11 21.14 20.93 21.00 3,903,278 -0.11(-0.53%)
Dec 09, 2019 21.11 21.14 21.05 21.11 3,195,474 +0.07(+0.32%)
Dec 06, 2019 20.98 21.13 20.89 21.05 3,102,122 +0.11(+0.53%)
Dec 05, 2019 20.98 20.98 20.78 20.93 3,427,741 -0.02(-0.11%)
Dec 04, 2019 20.89 21.05 20.87 20.96 4,287,994 +0.07(+0.32%)
Dec 03, 2019 20.78 20.96 20.73 20.89 4,995,546 +0.00(+0.00%)
Dec 02, 2019 20.93 21.05 20.82 20.89 4,251,688 +0.00(+0.00%)
Nov 29, 2019 20.80 20.93 20.71 20.89 2,128,525 +0.11(+0.54%)
Nov 27, 2019 20.80 20.82 20.64 20.78 3,853,256 +0.04(+0.22%)
Nov 26, 2019 20.69 20.73 20.51 20.73 6,144,228 +0.02(+0.11%)
Nov 25, 2019 20.55 20.76 20.42 20.71 5,892,710 +0.11(+0.54%)
Nov 22, 2019 20.46 20.70 20.38 20.60 4,935,517 +0.16(+0.77%)
Nov 21, 2019 20.51 20.53 20.29 20.44 4,618,217 -0.18(-0.87%)
Nov 20, 2019 20.60 20.64 20.49 20.62 5,267,692 +0.07(+0.33%)
Nov 19, 2019 20.60 20.67 20.49 20.55 4,754,388 -0.07(-0.33%)
Nov 18, 2019 20.40 20.69 20.33 20.62 5,622,813 +0.22(+1.10%)
Nov 15, 2019 20.38 20.51 20.33 20.40 4,189,832 +0.00(+0.00%)
Nov 14, 2019 20.31 20.42 20.26 20.40 3,271,531 +0.09(+0.44%)
Nov 13, 2019 20.40 20.44 20.29 20.31 4,215,076 -0.11(-0.55%)
Nov 12, 2019 20.38 20.49 20.26 20.42 3,524,260 +0.02(+0.11%)
Nov 11, 2019 20.33 20.46 20.33 20.40 4,052,680 -0.02(-0.11%)
Nov 08, 2019 20.33 20.44 20.31 20.42 3,677,643 +0.09(+0.44%)
Nov 07, 2019 20.26 20.38 20.22 20.33 4,938,567 +0.09(+0.44%)
Nov 06, 2019 20.02 20.24 19.93 20.24 5,143,296 +0.16(+0.78%)
Nov 05, 2019 20.31 20.33 20.04 20.08 7,928,564 -0.20(-0.99%)
Nov 04, 2019 20.40 20.51 20.24 20.29 4,687,750 -0.09(-0.44%)
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.