Annaly Capital Management Inc (NY: NLY )

9.170 USD +0.040 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 8.380 8.510 8.340 8.340 14,002,281 +0.03(+0.36%)
Feb 26, 2021 8.340 8.440 8.230 8.310 17,484,400 +0.00(+0.00%)
Feb 25, 2021 8.540 8.650 8.260 8.310 20,562,059 -0.22(-2.58%)
Feb 24, 2021 8.370 8.530 8.350 8.530 13,479,023 +0.19(+2.28%)
Feb 23, 2021 8.320 8.380 8.150 8.340 12,801,400 -0.02(-0.24%)
Feb 22, 2021 8.330 8.470 8.290 8.360 21,153,224 +0.02(+0.24%)
Feb 19, 2021 8.250 8.440 8.250 8.340 16,427,000 +0.14(+1.71%)
Feb 18, 2021 8.320 8.350 8.170 8.200 20,980,783 -0.16(-1.91%)
Feb 17, 2021 8.530 8.540 8.300 8.360 20,983,828 -0.19(-2.22%)
Feb 16, 2021 8.540 8.550 8.450 8.550 19,023,791 +0.07(+0.83%)
Feb 12, 2021 8.450 8.530 8.410 8.480 14,617,700 +0.02(+0.24%)
Feb 11, 2021 8.650 8.720 8.400 8.460 30,094,741 -0.20(-2.31%)
Feb 10, 2021 8.590 8.700 8.570 8.660 21,338,023 +0.10(+1.17%)
Feb 09, 2021 8.620 8.630 8.470 8.560 14,375,571 -0.07(-0.81%)
Feb 08, 2021 8.600 8.700 8.600 8.630 16,872,131 +0.06(+0.70%)
Feb 05, 2021 8.470 8.590 8.445 8.570 15,739,200 +0.14(+1.66%)
Feb 04, 2021 8.370 8.470 8.360 8.430 13,569,431 +0.07(+0.84%)
Feb 03, 2021 8.400 8.470 8.350 8.360 9,351,199 -0.03(-0.36%)
Feb 02, 2021 8.330 8.420 8.300 8.390 14,710,035 +0.10(+1.21%)
Feb 01, 2021 8.150 8.290 8.100 8.290 16,375,269 +0.17(+2.09%)
Jan 29, 2021 8.320 8.355 8.080 8.120 24,554,600 -0.21(-2.52%)
Jan 28, 2021 8.230 8.340 8.210 8.330 14,101,283 +0.12(+1.46%)
Jan 27, 2021 8.400 8.420 8.200 8.210 16,920,245 -0.22(-2.61%)
Jan 26, 2021 8.450 8.520 8.380 8.430 12,879,873 +0.02(+0.24%)
Jan 25, 2021 8.360 8.450 8.300 8.410 11,544,337 +0.05(+0.60%)
Jan 22, 2021 8.340 8.380 8.280 8.360 10,525,800 +0.00(+0.00%)
Jan 21, 2021 8.300 8.430 8.260 8.360 12,703,461 +0.08(+0.97%)
Jan 20, 2021 8.250 8.340 8.220 8.280 12,337,024 +0.05(+0.61%)
Jan 19, 2021 8.300 8.320 8.220 8.230 12,437,319 -0.06(-0.72%)
Jan 15, 2021 8.290 8.300 8.210 8.290 10,210,700 -0.02(-0.24%)
Jan 14, 2021 8.260 8.320 8.180 8.310 11,479,241 +0.10(+1.22%)
Jan 13, 2021 8.210 8.280 8.210 8.210 7,344,267 -0.01(-0.12%)
Jan 12, 2021 8.210 8.240 8.170 8.220 9,397,306 +0.04(+0.49%)
Jan 11, 2021 8.250 8.350 8.180 8.180 9,328,904 -0.11(-1.33%)
Jan 08, 2021 8.220 8.290 8.152 8.290 11,406,999 +0.07(+0.85%)
Jan 07, 2021 8.270 8.320 8.220 8.220 12,304,286 +0.00(+0.00%)
Jan 06, 2021 8.210 8.350 8.200 8.220 15,301,109 +0.02(+0.24%)
Jan 05, 2021 8.240 8.320 8.180 8.200 13,850,133 -0.03(-0.36%)
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.