Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.87 22.14 21.59 21.80 6,666,378 +0.00(+0.00%)
Feb 25, 2021 22.40 22.69 21.66 21.80 7,839,815 -0.58(-2.58%)
Feb 24, 2021 21.95 22.37 21.90 22.37 5,139,224 +0.50(+2.28%)
Feb 23, 2021 21.82 21.98 21.38 21.87 4,880,863 -0.05(-0.24%)
Feb 22, 2021 21.85 22.21 21.74 21.93 8,065,211 +0.05(+0.24%)
Feb 19, 2021 21.64 22.14 21.64 21.87 6,263,217 +0.37(+1.71%)
Feb 18, 2021 21.82 21.90 21.43 21.51 7,999,464 -0.42(-1.91%)
Feb 17, 2021 22.37 22.40 21.77 21.93 8,000,625 -0.50(-2.22%)
Feb 16, 2021 22.40 22.42 22.16 22.42 7,253,310 +0.18(+0.83%)
Feb 12, 2021 22.16 22.37 22.06 22.24 5,573,374 +0.05(+0.24%)
Feb 11, 2021 22.69 22.87 22.03 22.19 11,474,395 -0.52(-2.31%)
Feb 10, 2021 22.53 22.82 22.48 22.71 8,135,671 +0.26(+1.17%)
Feb 09, 2021 22.61 22.63 22.21 22.45 5,481,056 -0.18(-0.81%)
Feb 08, 2021 22.56 22.82 22.56 22.63 6,432,935 +0.16(+0.70%)
Feb 05, 2021 22.21 22.53 22.15 22.48 6,000,975 +0.37(+1.66%)
Feb 04, 2021 21.95 22.21 21.93 22.11 5,173,695 +0.18(+0.84%)
Feb 03, 2021 22.03 22.21 21.90 21.93 3,565,385 -0.08(-0.36%)
Feb 02, 2021 21.85 22.08 21.77 22.01 5,608,579 +0.26(+1.21%)
Feb 01, 2021 21.38 21.74 21.24 21.74 6,243,493 +0.45(+2.09%)
Jan 29, 2021 21.82 21.91 21.19 21.30 9,362,074 -0.55(-2.52%)
Jan 28, 2021 21.59 21.87 21.53 21.85 5,376,477 +0.31(+1.46%)
Jan 27, 2021 22.03 22.08 21.51 21.53 6,451,279 -0.58(-2.61%)
Jan 26, 2021 22.16 22.35 21.98 22.11 4,911,320 +0.05(+0.24%)
Jan 25, 2021 21.93 22.16 21.77 22.06 4,401,576 +0.13(+0.60%)
Jan 22, 2021 21.87 21.98 21.72 21.93 4,013,232 +0.00(+0.00%)
Jan 21, 2021 21.77 22.11 21.66 21.93 4,843,521 +0.21(+0.97%)
Jan 20, 2021 21.64 21.87 21.56 21.72 4,703,808 +0.13(+0.61%)
Jan 19, 2021 21.77 21.82 21.56 21.59 4,742,050 -0.16(-0.72%)
Jan 15, 2021 21.74 21.77 21.53 21.74 3,893,092 -0.05(-0.24%)
Jan 14, 2021 21.66 21.82 21.45 21.80 4,376,756 +0.26(+1.22%)
Jan 13, 2021 21.53 21.72 21.53 21.53 2,800,191 -0.03(-0.12%)
Jan 12, 2021 21.53 21.61 21.43 21.56 3,582,965 +0.10(+0.49%)
Jan 11, 2021 21.64 21.90 21.45 21.45 3,556,885 -0.29(-1.33%)
Jan 08, 2021 21.56 21.74 21.38 21.74 4,349,212 +0.18(+0.85%)
Jan 07, 2021 21.69 21.82 21.56 21.56 4,691,326 +0.00(+0.00%)
Jan 06, 2021 21.53 21.90 21.51 21.56 5,833,942 +0.05(+0.24%)
Jan 05, 2021 21.61 21.82 21.45 21.51 5,280,720 -0.08(-0.36%)
Jan 04, 2021 22.24 22.24 21.38 21.59 8,427,762 -0.58(-2.60%)
Dec 31, 2020 22.16 22.16 22.16 5,373,027 +0.24(+1.08%)
Dec 30, 2020 21.72 22.06 21.56 21.93 5,373,027 +0.31(+1.46%)
Dec 29, 2020 21.92 22.05 21.59 21.61 6,550,646 -0.26(-1.17%)
Dec 28, 2020 21.76 22.07 21.74 21.87 7,538,429 +0.31(+1.42%)
Dec 24, 2020 21.71 21.78 21.46 21.56 2,118,400 -0.08(-0.35%)
Dec 23, 2020 21.36 21.82 21.31 21.64 3,746,598 +0.36(+1.68%)
Dec 22, 2020 21.43 21.43 21.20 21.28 3,859,518 -0.03(-0.12%)
Dec 21, 2020 21.33 21.38 21.08 21.31 5,131,399 -0.15(-0.71%)
Dec 18, 2020 21.71 21.83 21.31 21.46 7,896,987 -0.03(-0.12%)
Dec 17, 2020 21.43 21.59 21.38 21.48 3,877,383 +0.10(+0.48%)
Dec 16, 2020 21.46 21.48 21.20 21.38 3,896,096 -0.05(-0.24%)
Dec 15, 2020 21.20 21.43 21.13 21.43 3,736,601 +0.38(+1.82%)
Dec 14, 2020 21.31 21.33 21.00 21.05 4,518,010 +0.00(+0.00%)
Dec 11, 2020 21.00 21.15 20.95 21.05 4,160,506 +0.05(+0.24%)
Dec 10, 2020 21.08 21.13 20.82 21.00 4,577,689 -0.20(-0.96%)
Dec 09, 2020 21.41 21.48 21.00 21.20 4,066,111 -0.05(-0.24%)
Dec 08, 2020 21.08 21.41 21.05 21.25 4,062,834 +0.13(+0.60%)
Dec 07, 2020 21.38 21.43 21.00 21.13 3,634,718 -0.23(-1.08%)
Dec 04, 2020 21.08 21.36 21.02 21.36 4,527,456 +0.43(+2.08%)
Dec 03, 2020 20.77 21.15 20.69 20.92 4,556,149 +0.23(+1.11%)
Dec 02, 2020 20.64 20.85 20.51 20.69 4,162,762 +0.10(+0.50%)
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.