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 (%)
Aug 31, 2022 20.02 20.30 19.89 20.02 9,821,096 +0.03(+0.16%)
Aug 30, 2022 20.33 20.48 19.92 19.99 7,717,829 -0.31(-1.53%)
Aug 29, 2022 20.27 20.48 20.20 20.30 6,395,668 -0.06(-0.30%)
Aug 26, 2022 20.79 20.88 20.36 20.36 7,639,450 -0.43(-2.09%)
Aug 25, 2022 20.67 20.92 20.64 20.79 5,104,637 +0.22(+1.06%)
Aug 24, 2022 20.36 20.61 20.30 20.58 3,564,104 +0.25(+1.22%)
Aug 23, 2022 20.14 20.48 20.14 20.33 6,185,189 +0.19(+0.92%)
Aug 22, 2022 20.51 20.54 20.14 20.14 5,959,882 -0.62(-2.99%)
Aug 19, 2022 20.82 20.84 20.54 20.76 5,355,685 -0.12(-0.59%)
Aug 18, 2022 20.86 21.04 20.82 20.89 4,732,653 -0.03(-0.15%)
Aug 17, 2022 20.95 21.04 20.70 20.92 6,062,308 -0.16(-0.74%)
Aug 16, 2022 21.10 21.20 20.99 21.07 7,233,910 +0.00(+0.00%)
Aug 15, 2022 21.17 21.20 20.89 21.07 4,234,113 -0.09(-0.44%)
Aug 12, 2022 20.98 21.23 20.95 21.17 4,643,065 +0.22(+1.04%)
Aug 11, 2022 20.95 21.07 20.84 20.95 5,919,724 +0.19(+0.90%)
Aug 10, 2022 20.70 20.95 20.64 20.76 8,831,353 +0.16(+0.75%)
Aug 09, 2022 20.54 20.61 20.39 20.61 4,733,557 +0.06(+0.30%)
Aug 08, 2022 20.48 20.76 20.42 20.54 6,294,460 +0.22(+1.07%)
Aug 05, 2022 20.45 20.54 20.20 20.33 6,041,610 -0.22(-1.06%)
Aug 04, 2022 20.67 20.67 20.48 20.54 14,654,905 -0.06(-0.30%)
Aug 03, 2022 20.61 20.70 20.58 20.61 11,653,345 +0.09(+0.45%)
Aug 02, 2022 20.54 20.64 20.45 20.51 40,661,652 -0.90(-4.20%)
Aug 01, 2022 21.35 21.57 21.13 21.41 9,175,180 +0.06(+0.29%)
Jul 29, 2022 21.38 21.69 21.23 21.35 12,695,659 +0.28(+1.33%)
Jul 28, 2022 20.39 21.13 20.11 21.07 16,134,665 +0.74(+3.66%)
Jul 27, 2022 19.95 20.36 19.95 20.33 7,744,995 +0.43(+2.18%)
Jul 26, 2022 19.86 20.08 19.80 19.89 8,399,139 -0.22(-1.08%)
Jul 25, 2022 19.99 20.11 19.89 20.11 5,272,324 +0.12(+0.62%)
Jul 22, 2022 20.08 20.23 19.80 19.99 5,371,829 -0.09(-0.46%)
Jul 21, 2022 19.68 20.08 19.61 20.08 5,485,286 +0.22(+1.09%)
Jul 20, 2022 19.68 19.95 19.61 19.86 6,764,484 +0.16(+0.79%)
Jul 19, 2022 19.24 19.74 19.24 19.71 6,535,534 +0.56(+2.92%)
Jul 18, 2022 19.18 19.27 18.65 19.15 6,344,092 +0.00(+0.00%)
Jul 15, 2022 18.90 19.24 18.59 19.15 7,766,024 +0.40(+2.15%)
Jul 14, 2022 18.93 18.96 18.65 18.74 7,131,735 -0.40(-2.11%)
Jul 13, 2022 18.68 19.24 18.59 19.15 7,534,736 +0.28(+1.48%)
Jul 12, 2022 18.81 19.09 18.68 18.87 6,996,157 +0.06(+0.33%)
Jul 11, 2022 18.93 18.96 18.78 18.81 4,289,818 -0.19(-0.98%)
Jul 08, 2022 19.05 19.15 18.87 18.99 8,784,947 -0.06(-0.33%)
Jul 07, 2022 18.93 19.27 18.87 19.05 5,941,448 +0.22(+1.15%)
Jul 06, 2022 19.15 19.33 18.71 18.84 6,977,506 -0.40(-2.10%)
Jul 05, 2022 18.62 19.27 18.53 19.24 11,593,232 +0.37(+1.97%)
Jul 01, 2022 18.28 19.05 18.25 18.87 10,676,450 +0.53(+2.88%)
Jun 30, 2022 18.00 18.56 17.94 18.34 9,829,736 +0.03(+0.17%)
Jun 29, 2022 18.47 18.56 18.16 18.31 9,559,551 -0.22(-1.17%)
Jun 28, 2022 18.80 18.95 18.47 18.53 12,756,610 -0.24(-1.28%)
Jun 27, 2022 18.95 19.10 18.59 18.77 11,549,237 -0.18(-0.95%)
Jun 24, 2022 18.41 18.95 18.35 18.95 13,496,887 +0.66(+3.60%)
Jun 23, 2022 18.05 18.29 17.93 18.29 9,563,991 +0.30(+1.66%)
Jun 22, 2022 17.63 18.05 17.54 17.99 10,810,738 +0.18(+1.01%)
Jun 21, 2022 17.72 17.99 17.57 17.81 14,063,982 +0.72(+4.20%)
Jun 17, 2022 16.49 17.15 16.31 17.09 20,479,264 +0.69(+4.20%)
Jun 16, 2022 17.00 17.00 16.34 16.40 18,244,420 -0.96(-5.52%)
Jun 15, 2022 17.60 17.77 16.88 17.36 20,357,856 -0.36(-2.03%)
Jun 14, 2022 18.11 18.17 17.63 17.72 14,811,497 -0.30(-1.66%)
Jun 13, 2022 19.25 19.26 18.02 18.02 17,913,134 -1.53(-7.81%)
Jun 10, 2022 19.78 19.84 19.31 19.55 10,327,140 -0.36(-1.80%)
Jun 09, 2022 19.93 20.23 19.81 19.90 12,894,357 +0.18(+0.91%)
Jun 08, 2022 19.93 19.98 19.57 19.72 7,366,072 -0.30(-1.49%)
Jun 07, 2022 19.78 20.02 19.72 20.02 7,200,641 +0.24(+1.21%)
Jun 06, 2022 19.93 19.99 19.75 19.78 6,471,919 -0.03(-0.15%)
Jun 03, 2022 19.84 19.99 19.66 19.81 8,132,260 -0.09(-0.45%)
Jun 02, 2022 19.75 19.90 19.56 19.90 8,777,037 +0.15(+0.76%)
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.