Annaly Capital Management Inc (NY: NLY )

20.80 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.20 16.25 16.10 16.20 10,666,637 +0.00(+0.00%)
Jun 29, 2021 16.41 16.45 16.18 16.20 11,699,322 +1.04(+6.86%)
Jun 28, 2021 15.25 15.27 15.06 15.16 13,518,720 -0.05(-0.33%)
Jun 25, 2021 15.22 15.30 15.17 15.21 14,098,451 +0.03(+0.22%)
Jun 24, 2021 15.21 15.22 15.11 15.17 12,375,736 +0.03(+0.22%)
Jun 23, 2021 15.17 15.22 15.09 15.14 9,651,518 +0.02(+0.11%)
Jun 22, 2021 15.16 15.19 15.04 15.12 8,743,475 -0.02(-0.11%)
Jun 21, 2021 15.14 15.19 14.97 15.14 13,042,835 +0.18(+1.21%)
Jun 18, 2021 14.97 15.01 14.71 14.96 25,668,212 +0.02(+0.11%)
Jun 17, 2021 15.39 15.42 14.81 14.94 15,732,274 -0.43(-2.79%)
Jun 16, 2021 15.30 15.47 15.24 15.37 13,722,989 +0.15(+0.97%)
Jun 15, 2021 15.39 15.39 15.17 15.22 11,077,858 -0.12(-0.75%)
Jun 14, 2021 15.53 15.57 15.29 15.34 11,205,485 -0.15(-0.96%)
Jun 11, 2021 15.63 15.68 15.27 15.49 16,063,439 -0.20(-1.26%)
Jun 10, 2021 15.83 15.88 15.68 15.68 9,151,669 -0.05(-0.31%)
Jun 09, 2021 15.67 15.90 15.63 15.73 13,872,370 +0.07(+0.42%)
Jun 08, 2021 15.55 15.67 15.49 15.67 10,949,618 +0.10(+0.64%)
Jun 07, 2021 15.58 15.62 15.50 15.57 10,012,182 -0.02(-0.11%)
Jun 04, 2021 15.57 15.62 15.45 15.58 9,927,037 +0.05(+0.32%)
Jun 03, 2021 15.55 15.55 15.44 15.53 7,978,530 +0.02(+0.11%)
Jun 02, 2021 15.58 15.62 15.47 15.52 8,997,562 -0.02(-0.11%)
Jun 01, 2021 15.39 15.55 15.34 15.53 10,797,029 +0.25(+1.62%)
May 28, 2021 15.24 15.30 15.17 15.29 11,103,828 +0.08(+0.54%)
May 27, 2021 15.21 15.22 15.11 15.21 18,229,462 +0.05(+0.33%)
May 26, 2021 15.29 15.32 15.12 15.16 10,347,446 -0.07(-0.43%)
May 25, 2021 15.32 15.42 15.19 15.22 8,389,784 -0.05(-0.32%)
May 24, 2021 15.27 15.32 15.17 15.27 9,328,063 +0.03(+0.22%)
May 21, 2021 15.25 15.34 15.21 15.24 6,754,658 +0.02(+0.11%)
May 20, 2021 15.30 15.34 15.21 15.22 6,423,264 -0.10(-0.65%)
May 19, 2021 15.11 15.32 15.06 15.32 9,299,409 +0.08(+0.54%)
May 18, 2021 15.17 15.37 15.11 15.24 10,396,451 +0.12(+0.76%)
May 17, 2021 15.07 15.16 14.92 15.12 5,585,386 +0.07(+0.44%)
May 14, 2021 14.88 15.07 14.88 15.06 9,002,211 +0.23(+1.56%)
May 13, 2021 14.51 14.91 14.46 14.83 9,152,652 +0.35(+2.39%)
May 12, 2021 14.97 15.00 14.45 14.48 12,080,834 -0.49(-3.30%)
May 11, 2021 14.96 15.06 14.84 14.97 8,282,815 -0.08(-0.55%)
May 10, 2021 15.17 15.30 15.06 15.06 5,997,808 -0.08(-0.54%)
May 07, 2021 15.02 15.17 14.99 15.14 5,491,835 +0.05(+0.33%)
May 06, 2021 15.07 15.09 14.88 15.09 7,055,568 +0.07(+0.44%)
May 05, 2021 14.94 15.09 14.78 15.02 8,422,920 +0.12(+0.77%)
May 04, 2021 15.07 15.07 14.79 14.91 8,149,200 -0.12(-0.77%)
May 03, 2021 15.09 15.21 15.02 15.02 9,624,804 +0.05(+0.33%)
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%)
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.