Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.98 12.07 11.91 12.07 699,566 +0.23(+1.92%)
Oct 30, 2002 11.85 11.94 11.70 11.84 539,893 +0.07(+0.59%)
Oct 29, 2002 12.03 12.03 11.43 11.77 1,035,765 -0.24(-2.01%)
Oct 28, 2002 11.94 12.16 11.94 12.01 773,954 +0.14(+1.16%)
Oct 25, 2002 11.66 11.91 11.61 11.87 894,834 +0.25(+2.13%)
Oct 24, 2002 11.51 11.67 11.47 11.63 779,620 +0.17(+1.50%)
Oct 23, 2002 11.37 11.49 11.35 11.45 747,947 -0.01(-0.06%)
Oct 22, 2002 11.54 11.66 11.40 11.46 658,159 -0.15(-1.30%)
Oct 21, 2002 11.70 11.77 11.54 11.61 738,649 +0.01(+0.12%)
Oct 18, 2002 11.76 11.76 11.47 11.60 558,054 -0.08(-0.71%)
Oct 17, 2002 11.57 11.74 11.56 11.68 692,011 +0.12(+1.01%)
Oct 16, 2002 11.51 11.59 11.37 11.56 548,320 +0.04(+0.36%)
Oct 15, 2002 11.39 11.68 11.36 11.52 826,403 +0.40(+3.59%)
Oct 14, 2002 11.36 11.38 11.02 11.12 712,642 -0.25(-2.18%)
Oct 11, 2002 11.70 11.77 11.36 11.37 945,540 +0.36(+3.25%)
Oct 10, 2002 10.68 11.02 10.50 11.01 1,479,187 +0.28(+2.56%)
Oct 09, 2002 10.81 10.94 10.66 10.74 965,881 -0.07(-0.64%)
Oct 08, 2002 11.01 11.25 10.52 10.81 1,906,917 -0.14(-1.26%)
Oct 07, 2002 11.01 11.22 10.61 10.94 3,270,164 -0.38(-3.34%)
Oct 04, 2002 12.07 12.11 11.29 11.32 1,455,504 -0.59(-4.97%)
Oct 03, 2002 11.60 12.03 11.60 11.91 731,384 +0.28(+2.37%)
Oct 02, 2002 12.08 12.15 11.59 11.64 1,792,430 -0.58(-4.73%)
Oct 01, 2002 12.23 12.33 11.90 12.22 1,533,960 -0.48(-3.79%)
Sep 30, 2002 12.97 13.01 12.56 12.70 1,948,034 -0.18(-1.39%)
Sep 27, 2002 12.75 12.96 12.73 12.88 1,122,793 +0.15(+1.19%)
Sep 26, 2002 12.73 12.80 12.66 12.73 1,274,329 +0.05(+0.38%)
Sep 25, 2002 12.86 12.86 12.68 12.68 863,597 -0.04(-0.32%)
Sep 24, 2002 12.80 12.84 12.66 12.72 1,155,337 -0.08(-0.59%)
Sep 23, 2002 12.94 12.99 12.62 12.80 994,503 +0.17(+1.31%)
Sep 20, 2002 12.63 12.66 12.44 12.63 800,251 +0.12(+0.99%)
Sep 19, 2002 12.70 12.91 12.48 12.51 1,086,470 -0.14(-1.09%)
Sep 18, 2002 12.64 12.73 11.94 12.64 2,121,073 +0.01(+0.05%)
Sep 17, 2002 13.35 13.36 12.04 12.64 4,021,889 -0.78(-5.85%)
Sep 16, 2002 13.68 13.70 13.42 13.42 841,077 -0.15(-1.12%)
Sep 13, 2002 13.35 13.57 13.35 13.57 731,239 +0.13(+0.97%)
Sep 12, 2002 13.41 13.47 13.32 13.44 754,921 +0.02(+0.15%)
Sep 11, 2002 13.42 13.55 13.36 13.42 603,820 -0.05(-0.36%)
Sep 10, 2002 13.74 13.76 13.46 13.47 919,388 -0.23(-1.66%)
Sep 09, 2002 13.46 13.72 13.43 13.70 897,304 +0.26(+1.95%)
Sep 06, 2002 13.71 13.74 13.44 13.44 788,337 -0.20(-1.46%)
Sep 05, 2002 13.61 13.75 13.57 13.63 880,887 -0.14(-1.05%)
Sep 04, 2002 13.55 13.90 13.46 13.78 793,858 +0.28(+2.09%)
Sep 03, 2002 13.93 13.96 13.49 13.50 1,265,176 -0.50(-3.54%)
Aug 30, 2002 13.94 14.04 13.87 13.99 627,357 +0.06(+0.40%)
Aug 29, 2002 13.79 13.94 13.66 13.94 16,315,951 +0.14(+1.05%)
Aug 28, 2002 13.63 13.83 13.49 13.79 577,959 +0.13(+0.96%)
Aug 27, 2002 13.84 13.87 13.63 13.66 977,649 -0.17(-1.19%)
Aug 26, 2002 13.70 13.83 13.65 13.83 857,931 +0.17(+1.21%)
Aug 23, 2002 13.64 13.70 13.49 13.66 740,828 +0.01(+0.10%)
Aug 22, 2002 13.80 13.81 13.59 13.65 11,201,779 -0.08(-0.60%)
Aug 21, 2002 13.70 13.83 13.70 13.73 612,393 +0.05(+0.35%)
Aug 20, 2002 13.77 13.77 13.59 13.68 809,404 +0.01(+0.05%)
Aug 16, 2002 13.54 13.72 13.49 13.68 762,912 +0.11(+0.81%)
Aug 15, 2002 13.42 13.57 13.37 13.57 884,228 +0.23(+1.76%)
Aug 14, 2002 13.35 13.48 13.28 13.33 1,420,345 +0.05(+0.36%)
Aug 13, 2002 13.72 13.76 13.28 13.28 1,174,951 -0.38(-2.77%)
Aug 12, 2002 13.52 13.74 13.32 13.66 12,756,371 +0.38(+2.85%)
Aug 07, 2002 13.08 13.30 13.01 13.28 929,704 +0.28(+2.12%)
Aug 06, 2002 12.95 13.08 12.80 13.01 881,758 +0.34(+2.66%)
Aug 05, 2002 12.94 13.01 12.46 12.67 1,105,358 -0.19(-1.45%)
Aug 02, 2002 12.92 13.35 12.80 12.86 1,029,953 -0.23(-1.79%)
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.