Annaly Capital Management Inc (NY: NLY )

8.565 USD -0.015 (-0.17%)
Streaming Delayed Price Updated: 11:08 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 8.590 8.660 8.570 8.580 9,351,852 +0.01(+0.12%)
Oct 14, 2021 8.550 8.600 8.540 8.570 11,379,683 +0.04(+0.47%)
Oct 13, 2021 8.520 8.530 8.450 8.530 7,981,818 +0.02(+0.24%)
Oct 12, 2021 8.470 8.560 8.460 8.510 11,555,904 +0.04(+0.47%)
Oct 11, 2021 8.520 8.540 8.470 8.470 10,534,192 -0.03(-0.35%)
Oct 08, 2021 8.470 8.540 8.460 8.500 13,923,189 +0.03(+0.35%)
Oct 07, 2021 8.490 8.550 8.470 8.470 11,012,634 +0.00(+0.00%)
Oct 06, 2021 8.460 8.480 8.350 8.470 30,667,271 -0.09(-1.05%)
Oct 05, 2021 8.500 8.600 8.450 8.560 17,937,289 +0.06(+0.71%)
Oct 04, 2021 8.470 8.620 8.470 8.500 19,383,165 +0.04(+0.47%)
Oct 01, 2021 8.420 8.510 8.380 8.460 17,169,049 +0.04(+0.48%)
Sep 30, 2021 8.490 8.520 8.410 8.420 16,928,673 -0.06(-0.71%)
Sep 29, 2021 8.630 8.630 8.480 8.480 18,677,465 -0.33(-3.75%)
Sep 28, 2021 8.900 8.910 8.800 8.810 29,113,129 -0.09(-1.01%)
Sep 27, 2021 8.900 8.940 8.880 8.900 19,876,279 +0.05(+0.56%)
Sep 24, 2021 8.880 8.920 8.850 8.850 13,511,750 -0.01(-0.11%)
Sep 23, 2021 8.910 8.940 8.860 8.860 17,191,031 +0.00(+0.00%)
Sep 22, 2021 8.740 8.890 8.703 8.860 22,124,344 +0.19(+2.19%)
Sep 21, 2021 8.660 8.760 8.640 8.670 17,168,113 +0.05(+0.58%)
Sep 20, 2021 8.560 8.645 8.490 8.620 22,535,724 -0.04(-0.46%)
Sep 17, 2021 8.670 8.690 8.625 8.660 22,583,717 -0.01(-0.12%)
Sep 16, 2021 8.680 8.720 8.660 8.670 9,371,538 +0.01(+0.12%)
Sep 15, 2021 8.640 8.690 8.600 8.660 12,425,675 +0.02(+0.23%)
Sep 14, 2021 8.620 8.678 8.580 8.640 16,342,903 +0.04(+0.47%)
Sep 13, 2021 8.570 8.670 8.525 8.600 12,669,636 +0.08(+0.94%)
Sep 10, 2021 8.580 8.585 8.500 8.520 11,259,957 -0.03(-0.35%)
Sep 09, 2021 8.500 8.615 8.480 8.550 8,453,142 +0.03(+0.35%)
Sep 08, 2021 8.560 8.630 8.500 8.520 14,488,578 -0.03(-0.35%)
Sep 07, 2021 8.660 8.700 8.550 8.550 12,323,161 -0.09(-1.04%)
Sep 03, 2021 8.700 8.715 8.610 8.640 13,157,322 -0.05(-0.58%)
Sep 02, 2021 8.730 8.740 8.680 8.690 8,301,643 -0.04(-0.46%)
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.