Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.92 15.07 14.89 14.97 11,104,165 +0.13(+0.89%)
Apr 29, 2021 14.74 14.84 14.68 14.84 7,707,171 +0.10(+0.67%)
Apr 28, 2021 14.76 14.91 14.68 14.74 9,215,561 +0.05(+0.34%)
Apr 27, 2021 14.59 14.78 14.53 14.69 7,060,300 +0.20(+1.37%)
Apr 26, 2021 14.68 14.68 14.50 14.50 5,189,963 -0.18(-1.24%)
Apr 23, 2021 14.48 14.68 14.36 14.68 6,770,726 +0.23(+1.60%)
Apr 22, 2021 14.51 14.59 14.41 14.45 5,259,632 -0.07(-0.45%)
Apr 21, 2021 14.38 14.55 14.23 14.51 5,259,292 +0.07(+0.46%)
Apr 20, 2021 14.53 14.55 14.31 14.45 5,816,654 -0.07(-0.45%)
Apr 19, 2021 14.63 14.64 14.50 14.51 4,320,248 -0.10(-0.68%)
Apr 16, 2021 14.59 14.68 14.59 14.61 6,940,573 +0.07(+0.45%)
Apr 15, 2021 14.59 14.61 14.48 14.55 5,398,398 -0.03(-0.23%)
Apr 14, 2021 14.43 14.59 14.41 14.58 9,250,863 +0.13(+0.91%)
Apr 13, 2021 14.40 14.46 14.28 14.45 5,342,837 +0.03(+0.23%)
Apr 12, 2021 14.30 14.41 14.28 14.41 4,828,396 +0.13(+0.92%)
Apr 09, 2021 14.40 14.41 14.25 14.28 3,919,887 -0.12(-0.80%)
Apr 08, 2021 14.31 14.40 14.23 14.40 5,035,670 +0.07(+0.46%)
Apr 07, 2021 14.38 14.40 14.22 14.33 6,641,281 -0.03(-0.23%)
Apr 06, 2021 14.30 14.38 14.28 14.36 6,563,086 +0.03(+0.23%)
Apr 05, 2021 14.41 14.43 14.23 14.33 7,823,461 -0.05(-0.34%)
Apr 01, 2021 14.20 14.38 14.13 14.38 7,902,475 +0.20(+1.40%)
Mar 31, 2021 14.30 14.38 14.18 14.18 8,859,988 -0.20(-1.38%)
Mar 30, 2021 14.18 14.41 14.08 14.38 10,058,135 +1.34(+10.24%)
Mar 29, 2021 13.25 13.36 13.04 13.04 11,174,884 -0.27(-2.01%)
Mar 26, 2021 13.19 13.31 13.10 13.31 10,315,369 +0.16(+1.24%)
Mar 25, 2021 13.06 13.21 12.76 13.15 11,803,990 +0.18(+1.37%)
Mar 24, 2021 13.13 13.39 12.96 12.97 13,621,249 -0.10(-0.79%)
Mar 23, 2021 13.22 13.28 13.01 13.07 10,419,321 -0.16(-1.23%)
Mar 22, 2021 13.28 13.33 13.13 13.24 9,762,832 +0.01(+0.11%)
Mar 19, 2021 13.13 13.36 12.99 13.22 16,420,645 +0.18(+1.37%)
Mar 18, 2021 13.13 13.28 13.00 13.04 10,036,140 -0.10(-0.79%)
Mar 17, 2021 12.91 13.18 12.85 13.15 7,457,345 +0.22(+1.72%)
Mar 16, 2021 13.00 13.03 12.82 12.93 7,001,855 -0.09(-0.68%)
Mar 15, 2021 13.03 13.16 12.88 13.01 9,027,888 +0.04(+0.34%)
Mar 12, 2021 12.78 13.03 12.76 12.97 7,754,973 +0.19(+1.51%)
Mar 11, 2021 12.84 12.84 12.72 12.78 10,311,455 -0.04(-0.35%)
Mar 10, 2021 12.67 12.84 12.64 12.82 7,080,726 +0.19(+1.53%)
Mar 09, 2021 12.76 12.78 12.58 12.63 7,174,417 -0.13(-1.05%)
Mar 08, 2021 12.41 12.81 12.39 12.76 14,882,266 +0.42(+3.37%)
Mar 05, 2021 12.36 12.47 11.95 12.35 14,495,747 +0.04(+0.36%)
Mar 04, 2021 12.50 12.57 12.14 12.30 14,351,447 -0.16(-1.31%)
Mar 03, 2021 12.53 12.63 12.45 12.47 7,990,734 -0.03(-0.24%)
Mar 02, 2021 12.38 12.61 12.35 12.50 10,019,051 +0.12(+0.96%)
Mar 01, 2021 12.44 12.63 12.38 12.38 9,435,319 +0.04(+0.36%)
Feb 26, 2021 12.38 12.53 12.21 12.33 11,781,716 +0.00(+0.00%)
Feb 25, 2021 12.67 12.84 12.26 12.33 13,855,571 -0.33(-2.58%)
Feb 24, 2021 12.42 12.66 12.39 12.66 9,082,726 +0.28(+2.28%)
Feb 23, 2021 12.35 12.44 12.09 12.38 8,626,116 -0.03(-0.24%)
Feb 22, 2021 12.36 12.57 12.30 12.41 14,253,922 +0.03(+0.24%)
Feb 19, 2021 12.24 12.53 12.24 12.38 11,069,196 +0.21(+1.71%)
Feb 18, 2021 12.35 12.39 12.12 12.17 14,137,725 -0.24(-1.91%)
Feb 17, 2021 12.66 12.67 12.32 12.41 14,139,776 -0.28(-2.22%)
Feb 16, 2021 12.67 12.69 12.54 12.69 12,819,022 +0.10(+0.82%)
Feb 12, 2021 12.54 12.66 12.48 12.58 9,850,014 +0.03(+0.24%)
Feb 11, 2021 12.84 12.94 12.47 12.55 20,279,088 -0.30(-2.31%)
Feb 10, 2021 12.75 12.91 12.72 12.85 14,378,448 +0.15(+1.17%)
Feb 09, 2021 12.79 12.81 12.57 12.70 9,686,857 -0.10(-0.81%)
Feb 08, 2021 12.76 12.91 12.76 12.81 11,369,144 +0.09(+0.70%)
Feb 05, 2021 12.57 12.75 12.53 12.72 10,605,727 +0.21(+1.66%)
Feb 04, 2021 12.42 12.57 12.41 12.51 9,143,647 +0.10(+0.84%)
Feb 03, 2021 12.47 12.57 12.39 12.41 6,301,226 -0.04(-0.36%)
Feb 02, 2021 12.36 12.50 12.32 12.45 9,912,233 +0.15(+1.21%)
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.