Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.24 14.37 14.09 14.23 8,419,165 -0.01(-0.10%)
Oct 29, 2015 14.30 14.36 14.03 14.24 5,603,210 -0.07(-0.50%)
Oct 28, 2015 14.29 14.46 14.16 14.31 6,406,810 +0.04(+0.30%)
Oct 27, 2015 14.56 14.59 14.27 14.27 7,850,818 -0.31(-2.16%)
Oct 26, 2015 14.60 14.64 14.50 14.59 3,462,311 +0.03(+0.20%)
Oct 23, 2015 14.60 14.64 14.50 14.56 2,611,778 -0.03(-0.20%)
Oct 22, 2015 14.63 14.70 14.53 14.59 4,867,437 +0.03(+0.20%)
Oct 21, 2015 14.61 14.70 14.54 14.56 3,396,315 -0.04(-0.29%)
Oct 20, 2015 14.47 14.66 14.47 14.60 5,098,990 +0.13(+0.89%)
Oct 19, 2015 14.50 14.54 14.46 14.47 3,128,111 -0.03(-0.20%)
Oct 16, 2015 14.60 14.61 14.44 14.50 3,494,111 -0.06(-0.39%)
Oct 15, 2015 14.66 14.71 14.44 14.56 7,032,360 -0.09(-0.59%)
Oct 14, 2015 14.77 14.80 14.63 14.64 4,637,525 -0.11(-0.78%)
Oct 13, 2015 14.67 14.80 14.66 14.76 5,165,238 +0.03(+0.19%)
Oct 12, 2015 14.64 14.80 14.64 14.73 3,373,707 +0.13(+0.88%)
Oct 09, 2015 14.67 14.70 14.52 14.60 7,155,195 +0.03(+0.20%)
Oct 08, 2015 14.63 14.69 14.50 14.57 5,798,982 -0.06(-0.39%)
Oct 07, 2015 14.56 14.66 14.53 14.63 3,727,676 +0.07(+0.49%)
Oct 06, 2015 14.56 14.60 14.51 14.56 4,945,129 -0.01(-0.10%)
Oct 05, 2015 14.30 14.57 14.30 14.57 4,098,451 +0.26(+1.80%)
Oct 02, 2015 14.16 14.33 14.13 14.31 4,758,623 +0.13(+0.91%)
Oct 01, 2015 14.16 14.26 14.07 14.19 4,419,229 +0.07(+0.51%)
Sep 30, 2015 14.00 14.14 13.86 14.11 7,229,137 +0.17(+1.23%)
Sep 29, 2015 14.20 14.29 13.93 13.94 7,703,850 -0.26(-1.81%)
Sep 28, 2015 14.43 14.44 14.14 14.20 12,451,250 -0.27(-1.88%)
Sep 25, 2015 14.69 14.71 14.47 14.47 8,835,737 -0.18(-1.23%)
Sep 24, 2015 14.58 14.71 14.49 14.65 6,697,914 +0.06(+0.38%)
Sep 23, 2015 14.47 14.64 14.44 14.60 4,747,647 +0.15(+1.06%)
Sep 22, 2015 14.58 14.65 14.42 14.44 6,161,948 -0.21(-1.42%)
Sep 21, 2015 14.42 14.68 14.42 14.65 7,620,415 +0.25(+1.74%)
Sep 18, 2015 14.53 14.61 14.40 14.40 10,879,857 -0.07(-0.48%)
Sep 17, 2015 14.15 14.61 14.07 14.47 9,792,377 +0.31(+2.16%)
Sep 16, 2015 14.11 14.24 14.06 14.17 3,864,693 +0.06(+0.39%)
Sep 15, 2015 14.04 14.18 14.01 14.11 4,067,776 +0.06(+0.40%)
Sep 14, 2015 14.04 14.10 13.99 14.06 2,983,731 +0.04(+0.30%)
Sep 11, 2015 13.85 14.01 13.82 14.01 3,577,706 +0.19(+1.41%)
Sep 10, 2015 13.94 13.96 13.78 13.82 6,397,309 -0.08(-0.60%)
Sep 09, 2015 14.18 14.23 13.90 13.90 6,281,540 -0.24(-1.67%)
Sep 08, 2015 14.17 14.18 14.03 14.14 4,617,517 +0.11(+0.79%)
Sep 04, 2015 14.14 14.03 14.03 14.03 4,278,516 -0.17(-1.17%)
Sep 03, 2015 14.15 14.22 14.04 14.19 5,055,881 +0.11(+0.79%)
Sep 02, 2015 14.01 14.18 13.97 14.08 6,493,243 +0.10(+0.69%)
Sep 01, 2015 13.86 14.00 13.83 13.99 5,050,710 +0.01(+0.10%)
Aug 31, 2015 14.12 14.15 13.94 13.97 5,072,319 -0.15(-1.08%)
Aug 28, 2015 14.19 14.24 14.04 14.12 4,379,438 -0.06(-0.39%)
Aug 27, 2015 13.89 14.24 13.89 14.18 6,084,865 +0.32(+2.30%)
Aug 26, 2015 13.82 13.94 13.75 13.86 7,441,051 +0.14(+1.01%)
Aug 25, 2015 14.25 14.29 13.71 13.72 9,568,696 -0.12(-0.90%)
Aug 24, 2015 13.71 14.26 13.50 13.85 16,169,644 -0.40(-2.83%)
Aug 21, 2015 14.46 14.58 14.25 14.25 10,622,081 -0.22(-1.54%)
Aug 20, 2015 14.46 14.62 14.46 14.47 10,158,909 -0.03(-0.19%)
Aug 19, 2015 14.46 14.54 14.37 14.50 12,958,804 +0.04(+0.29%)
Aug 18, 2015 14.36 14.49 14.28 14.46 12,562,989 +0.06(+0.39%)
Aug 17, 2015 14.42 14.44 14.35 14.40 11,419,855 -0.03(-0.19%)
Aug 14, 2015 14.24 14.46 14.21 14.43 6,109,595 +0.12(+0.87%)
Aug 13, 2015 14.29 14.33 14.18 14.31 7,331,056 +0.07(+0.49%)
Aug 12, 2015 14.17 14.28 14.10 14.24 19,550,850 +0.12(+0.89%)
Aug 11, 2015 13.97 14.17 13.93 14.11 12,184,210 +0.12(+0.89%)
Aug 10, 2015 14.01 14.04 13.94 13.99 8,946,565 -0.01(-0.10%)
Aug 07, 2015 14.00 14.03 13.93 14.00 7,679,328 -0.01(-0.10%)
Aug 06, 2015 13.96 14.07 13.90 14.01 12,705,195 +0.29(+2.13%)
Aug 05, 2015 13.86 13.87 13.69 13.72 10,205,902 -0.11(-0.80%)
Aug 04, 2015 13.89 13.96 13.78 13.83 3,632,083 -0.08(-0.60%)
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.