Annaly Capital Management Inc (NY: NLY )

8.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.240 9.280 9.200 9.270 18,311,645 +0.05(+0.54%)
May 27, 2021 9.220 9.230 9.160 9.220 30,062,732 +0.03(+0.33%)
May 26, 2021 9.270 9.290 9.170 9.190 17,064,273 -0.04(-0.43%)
May 25, 2021 9.290 9.350 9.210 9.230 13,835,836 -0.03(-0.32%)
May 24, 2021 9.260 9.290 9.200 9.260 15,383,179 +0.02(+0.22%)
May 21, 2021 9.250 9.300 9.220 9.240 11,139,302 +0.01(+0.11%)
May 20, 2021 9.280 9.300 9.220 9.230 10,592,790 -0.06(-0.65%)
May 19, 2021 9.160 9.290 9.130 9.290 15,335,924 +0.05(+0.54%)
May 18, 2021 9.200 9.320 9.160 9.240 17,145,087 +0.07(+0.76%)
May 17, 2021 9.140 9.190 9.050 9.170 9,211,022 +0.04(+0.44%)
May 14, 2021 9.020 9.140 9.020 9.130 14,845,807 +0.14(+1.56%)
May 13, 2021 8.800 9.040 8.770 8.990 15,093,903 +0.21(+2.39%)
May 12, 2021 9.080 9.095 8.760 8.780 19,922,851 -0.30(-3.30%)
May 11, 2021 9.070 9.130 9.000 9.080 13,659,430 -0.05(-0.55%)
May 10, 2021 9.200 9.279 9.130 9.130 9,891,159 -0.05(-0.54%)
May 07, 2021 9.110 9.200 9.090 9.180 9,056,744 +0.03(+0.33%)
May 06, 2021 9.140 9.150 9.020 9.150 11,635,541 +0.04(+0.44%)
May 05, 2021 9.060 9.150 8.960 9.110 13,890,481 +0.07(+0.77%)
May 04, 2021 9.140 9.140 8.970 9.040 13,439,081 -0.07(-0.77%)
May 03, 2021 9.150 9.225 9.110 9.110 15,872,542 +0.03(+0.33%)
Apr 30, 2021 9.050 9.140 9.030 9.080 18,312,200 +0.08(+0.89%)
Apr 29, 2021 8.940 9.000 8.900 9.000 12,710,119 +0.06(+0.67%)
Apr 28, 2021 8.950 9.040 8.900 8.940 15,197,648 +0.03(+0.34%)
Apr 27, 2021 8.850 8.960 8.810 8.910 11,643,345 +0.12(+1.37%)
Apr 26, 2021 8.900 8.900 8.790 8.790 8,558,918 -0.11(-1.24%)
Apr 23, 2021 8.780 8.900 8.710 8.900 11,165,800 +0.14(+1.60%)
Apr 22, 2021 8.800 8.850 8.740 8.760 8,673,811 -0.04(-0.45%)
Apr 21, 2021 8.720 8.820 8.630 8.800 8,673,251 +0.04(+0.46%)
Apr 20, 2021 8.810 8.820 8.680 8.760 9,592,412 -0.04(-0.45%)
Apr 19, 2021 8.870 8.880 8.790 8.800 7,124,646 -0.06(-0.68%)
Apr 16, 2021 8.850 8.900 8.845 8.860 11,445,900 +0.04(+0.45%)
Apr 15, 2021 8.850 8.860 8.780 8.820 8,902,654 -0.02(-0.23%)
Apr 14, 2021 8.750 8.850 8.740 8.840 15,255,866 +0.08(+0.91%)
Apr 13, 2021 8.730 8.770 8.660 8.760 8,811,028 +0.02(+0.23%)
Apr 12, 2021 8.670 8.740 8.661 8.740 7,962,648 +0.08(+0.92%)
Apr 09, 2021 8.730 8.740 8.640 8.660 6,464,400 -0.07(-0.80%)
Apr 08, 2021 8.680 8.730 8.630 8.730 8,304,470 +0.04(+0.46%)
Apr 07, 2021 8.720 8.730 8.620 8.690 10,952,329 -0.02(-0.23%)
Apr 06, 2021 8.670 8.720 8.660 8.710 10,823,376 +0.02(+0.23%)
Apr 05, 2021 8.740 8.750 8.630 8.690 12,901,896 -0.03(-0.34%)
Apr 01, 2021 8.610 8.720 8.570 8.720 13,032,200 +0.12(+1.40%)
Mar 31, 2021 8.670 8.720 8.600 8.600 14,611,262 -0.12(-1.38%)
Mar 30, 2021 8.600 8.740 8.540 8.720 16,587,162 -0.07(-0.80%)
Mar 29, 2021 8.930 9.000 8.790 8.790 16,583,845 -0.18(-2.01%)
Mar 26, 2021 8.890 8.970 8.830 8.970 15,308,300 +0.11(+1.24%)
Mar 25, 2021 8.800 8.900 8.600 8.860 17,517,455 +0.12(+1.37%)
Mar 24, 2021 8.850 9.020 8.730 8.740 20,214,319 -0.07(-0.79%)
Mar 23, 2021 8.910 8.950 8.770 8.810 15,462,568 -0.11(-1.23%)
Mar 22, 2021 8.950 8.980 8.850 8.920 14,488,319 +0.01(+0.11%)
Mar 19, 2021 8.850 9.000 8.755 8.910 24,368,702 +0.12(+1.37%)
Mar 18, 2021 8.850 8.950 8.760 8.790 14,893,916 -0.07(-0.79%)
Mar 17, 2021 8.700 8.880 8.660 8.860 11,066,912 +0.15(+1.72%)
Mar 16, 2021 8.760 8.780 8.640 8.710 10,390,952 -0.06(-0.68%)
Mar 15, 2021 8.780 8.870 8.680 8.770 13,397,641 +0.03(+0.34%)
Mar 12, 2021 8.610 8.780 8.595 8.740 11,508,600 +0.13(+1.51%)
Mar 11, 2021 8.650 8.650 8.570 8.610 15,302,492 -0.03(-0.35%)
Mar 10, 2021 8.540 8.650 8.520 8.640 10,507,998 +0.13(+1.53%)
Mar 09, 2021 8.600 8.610 8.480 8.510 10,647,039 -0.09(-1.05%)
Mar 08, 2021 8.360 8.630 8.350 8.600 22,085,704 +0.28(+3.37%)
Mar 05, 2021 8.330 8.400 8.050 8.320 21,512,100 +0.03(+0.36%)
Mar 04, 2021 8.420 8.470 8.180 8.290 21,297,954 -0.11(-1.31%)
Mar 03, 2021 8.440 8.510 8.390 8.400 11,858,476 -0.02(-0.24%)
Mar 02, 2021 8.340 8.500 8.320 8.420 14,868,555 +0.08(+0.96%)
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.