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 (%)
Nov 30, 2020 20.90 20.95 20.36 20.44 8,296,410 -0.41(-1.96%)
Nov 27, 2020 20.90 21.00 20.64 20.85 2,240,456 +0.00(+0.00%)
Nov 25, 2020 20.92 20.96 20.54 20.85 4,836,236 -0.10(-0.49%)
Nov 24, 2020 20.90 21.13 20.69 20.95 6,150,517 +0.46(+2.24%)
Nov 23, 2020 20.31 20.62 20.21 20.49 4,113,027 +0.33(+1.65%)
Nov 20, 2020 20.08 20.33 19.95 20.16 4,133,613 +0.13(+0.64%)
Nov 19, 2020 20.31 20.36 19.82 20.03 4,001,784 -0.33(-1.63%)
Nov 18, 2020 20.33 20.82 20.28 20.36 7,901,124 +0.20(+1.01%)
Nov 17, 2020 19.64 20.23 19.54 20.16 5,097,776 +0.38(+1.94%)
Nov 16, 2020 19.62 19.90 19.44 19.77 4,662,156 +0.43(+2.25%)
Nov 13, 2020 18.93 19.47 18.93 19.34 5,617,073 +0.46(+2.44%)
Nov 12, 2020 18.85 19.03 18.67 18.88 5,297,400 -0.03(-0.13%)
Nov 11, 2020 19.49 19.49 18.80 18.90 5,184,890 -0.54(-2.76%)
Nov 10, 2020 18.70 19.49 18.55 19.44 6,712,915 +0.92(+4.97%)
Nov 09, 2020 19.13 19.24 18.47 18.52 11,550,427 +0.08(+0.42%)
Nov 06, 2020 18.88 18.95 18.34 18.44 3,865,427 -0.43(-2.30%)
Nov 05, 2020 18.75 18.93 18.60 18.88 4,199,249 +0.33(+1.79%)
Nov 04, 2020 18.57 19.08 18.34 18.55 3,841,337 -0.08(-0.41%)
Nov 03, 2020 18.62 18.70 18.52 18.62 3,340,936 +0.13(+0.69%)
Nov 02, 2020 18.24 18.65 18.16 18.50 4,928,422 +0.38(+2.12%)
Oct 30, 2020 18.24 18.32 18.01 18.11 7,204,307 -0.03(-0.14%)
Oct 29, 2020 18.14 18.28 17.68 18.14 5,880,088 +0.31(+1.72%)
Oct 28, 2020 17.93 18.19 17.78 17.83 7,612,573 -0.33(-1.83%)
Oct 27, 2020 18.39 18.50 18.16 18.16 4,545,484 -0.08(-0.42%)
Oct 26, 2020 18.29 18.37 17.98 18.24 5,233,516 -0.23(-1.24%)
Oct 23, 2020 18.34 18.70 18.29 18.47 4,368,799 +0.15(+0.84%)
Oct 22, 2020 18.09 18.32 18.09 18.32 3,449,890 +0.23(+1.27%)
Oct 21, 2020 18.29 18.29 18.06 18.09 4,318,870 -0.26(-1.39%)
Oct 20, 2020 18.39 18.52 18.24 18.34 3,247,551 +0.20(+1.13%)
Oct 19, 2020 18.55 18.62 18.14 18.14 3,464,361 -0.36(-1.93%)
Oct 16, 2020 18.57 18.67 18.44 18.50 2,576,207 -0.18(-0.96%)
Oct 15, 2020 18.60 18.67 18.47 18.67 4,121,266 -0.03(-0.14%)
Oct 14, 2020 18.67 18.88 18.64 18.70 3,187,967 -0.08(-0.41%)
Oct 13, 2020 18.65 18.80 18.39 18.78 6,098,391 +0.15(+0.82%)
Oct 12, 2020 18.47 18.67 18.42 18.62 5,341,742 +0.15(+0.83%)
Oct 09, 2020 18.88 18.90 18.42 18.47 3,858,028 -0.38(-2.03%)
Oct 08, 2020 18.65 18.90 18.55 18.85 5,251,231 +0.28(+1.51%)
Oct 07, 2020 18.60 18.62 18.39 18.57 3,888,030 +0.13(+0.69%)
Oct 06, 2020 18.57 18.78 18.39 18.44 3,985,506 -0.13(-0.69%)
Oct 05, 2020 18.39 18.65 18.39 18.57 3,910,673 +0.20(+1.11%)
Oct 02, 2020 17.88 18.44 17.86 18.37 5,040,928 +0.18(+0.98%)
Oct 01, 2020 18.24 18.24 17.91 18.19 4,368,755 +0.00(+0.00%)
Sep 30, 2020 18.21 18.46 18.06 18.19 4,843,111 +0.00(+0.00%)
Sep 29, 2020 18.57 18.60 18.06 18.19 5,057,997 -0.26(-1.39%)
Sep 28, 2020 18.30 18.59 18.17 18.44 8,202,878 +0.40(+2.20%)
Sep 25, 2020 17.70 18.12 17.70 18.05 5,210,383 +0.35(+1.96%)
Sep 24, 2020 17.82 18.07 17.38 17.70 7,766,570 -0.12(-0.70%)
Sep 23, 2020 18.32 18.52 17.77 17.82 6,680,357 -0.47(-2.57%)
Sep 22, 2020 18.32 18.59 18.22 18.30 6,255,976 +0.02(+0.14%)
Sep 21, 2020 18.54 18.64 18.12 18.27 8,239,742 -0.37(-1.99%)
Sep 18, 2020 18.91 19.01 18.59 18.64 9,858,530 -0.27(-1.44%)
Sep 17, 2020 18.74 19.01 18.55 18.91 5,691,442 +0.07(+0.39%)
Sep 16, 2020 18.59 19.01 18.54 18.84 5,900,839 +0.35(+1.88%)
Sep 15, 2020 18.89 18.91 18.39 18.49 6,696,052 -0.37(-1.97%)
Sep 14, 2020 18.47 18.99 18.27 18.87 5,445,508 +0.45(+2.42%)
Sep 11, 2020 18.32 18.47 18.01 18.42 6,218,357 +0.20(+1.09%)
Sep 10, 2020 18.47 18.49 18.20 18.22 4,030,181 -0.25(-1.34%)
Sep 09, 2020 18.42 18.54 18.32 18.47 3,363,957 +0.17(+0.95%)
Sep 08, 2020 18.15 18.59 18.05 18.30 4,750,766 +0.15(+0.82%)
Sep 04, 2020 18.17 18.44 17.75 18.15 4,705,064 -0.02(-0.14%)
Sep 03, 2020 18.42 18.52 18.00 18.17 4,326,495 -0.25(-1.35%)
Sep 02, 2020 18.32 18.44 18.22 18.42 3,040,332 +0.10(+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.