Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.56 +0.12 (+0.62%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.06 23.15 22.68 22.71 8,005,081 -0.38(-1.64%)
Dec 30, 2021 23.24 23.44 23.06 23.09 6,527,111 -0.12(-0.50%)
Dec 29, 2021 23.35 23.38 23.18 23.21 5,688,272 -0.08(-0.36%)
Dec 28, 2021 23.32 23.55 23.29 23.29 6,956,056 +0.03(+0.12%)
Dec 27, 2021 23.24 23.29 22.95 23.26 5,626,757 +0.11(+0.49%)
Dec 23, 2021 23.15 23.24 23.02 23.15 4,722,206 +0.14(+0.61%)
Dec 22, 2021 22.81 23.05 22.73 23.01 6,035,861 +0.23(+0.99%)
Dec 21, 2021 22.44 22.90 22.42 22.78 11,163,897 +0.76(+3.47%)
Dec 20, 2021 22.36 22.36 21.68 22.02 12,562,141 -0.40(-1.77%)
Dec 17, 2021 22.73 22.75 22.36 22.42 14,871,260 -0.37(-1.61%)
Dec 16, 2021 23.15 23.21 22.73 22.78 7,795,897 -0.11(-0.49%)
Dec 15, 2021 22.92 23.01 22.67 22.90 7,891,617 +0.06(+0.25%)
Dec 14, 2021 23.29 23.46 22.81 22.84 7,789,960 -0.42(-1.82%)
Dec 13, 2021 23.60 23.63 23.07 23.26 7,792,321 -0.42(-1.79%)
Dec 10, 2021 24.05 24.08 23.52 23.69 6,914,218 -0.25(-1.06%)
Dec 09, 2021 24.03 24.03 23.78 23.94 3,730,746 -0.08(-0.35%)
Dec 08, 2021 23.97 24.14 23.86 24.03 6,288,644 +0.11(+0.47%)
Dec 07, 2021 23.72 24.03 23.66 23.91 8,185,124 +0.31(+1.32%)
Dec 06, 2021 23.26 23.80 23.15 23.60 6,364,651 +0.51(+2.20%)
Dec 03, 2021 23.18 23.24 22.95 23.09 7,616,742 -0.11(-0.49%)
Dec 02, 2021 22.67 23.26 22.60 23.21 9,470,992 +0.65(+2.88%)
Dec 01, 2021 23.18 23.35 22.54 22.56 8,905,180 -0.34(-1.48%)
Nov 30, 2021 23.49 23.57 22.90 22.90 14,351,623 -0.71(-2.99%)
Nov 29, 2021 23.77 23.86 23.43 23.60 5,276,572 +0.00(+0.00%)
Nov 26, 2021 23.74 23.80 23.40 23.60 6,205,561 -0.31(-1.30%)
Nov 24, 2021 23.83 23.97 23.79 23.91 6,133,702 +0.08(+0.36%)
Nov 23, 2021 23.72 23.89 23.65 23.83 4,539,275 +0.14(+0.60%)
Nov 22, 2021 23.74 23.83 23.55 23.69 5,021,090 -0.03(-0.12%)
Nov 19, 2021 23.80 23.94 23.63 23.72 4,216,969 -0.14(-0.59%)
Nov 18, 2021 23.86 23.91 23.66 23.86 6,545,993 +0.06(+0.24%)
Nov 17, 2021 24.08 24.13 23.80 23.80 7,906,436 -0.31(-1.29%)
Nov 16, 2021 24.20 24.20 24.05 24.11 2,355,025 -0.03(-0.12%)
Nov 15, 2021 24.25 24.34 24.14 24.14 3,093,103 -0.11(-0.47%)
Nov 12, 2021 24.28 24.34 24.20 24.25 3,233,702 -0.03(-0.12%)
Nov 11, 2021 24.22 24.31 24.17 24.28 2,809,772 -0.20(-0.81%)
Nov 10, 2021 24.37 24.22 24.48 4,893,762 +0.11(+0.46%)
Nov 09, 2021 24.34 24.50 24.31 24.37 3,464,683 -0.08(-0.35%)
Nov 08, 2021 24.71 24.71 24.31 24.45 4,252,228 -0.14(-0.57%)
Nov 05, 2021 24.11 24.62 24.11 24.59 7,446,295 +0.51(+2.11%)
Nov 04, 2021 24.05 24.25 23.97 24.08 4,163,567 +0.06(+0.24%)
Nov 03, 2021 24.03 24.25 23.94 24.03 5,542,247 +0.00(+0.00%)
Nov 02, 2021 24.31 24.32 24.00 24.03 4,219,249 -0.34(-1.39%)
Nov 01, 2021 24.03 24.42 24.06 24.37 4,982,452 +0.45(+1.89%)
Oct 29, 2021 24.22 24.31 23.83 23.91 6,922,317 -0.31(-1.28%)
Oct 28, 2021 24.42 24.48 23.83 24.22 7,611,939 -0.08(-0.35%)
Oct 27, 2021 24.71 24.76 24.31 24.31 6,666,866 -0.25(-1.04%)
Oct 26, 2021 24.65 24.54 24.56 4,274,518 -0.08(-0.34%)
Oct 25, 2021 24.59 24.73 24.56 24.65 2,890,192 +0.08(+0.35%)
Oct 22, 2021 24.62 24.71 24.45 24.56 3,871,478 -0.06(-0.23%)
Oct 21, 2021 24.68 24.79 24.51 24.62 2,590,941 -0.06(-0.23%)
Oct 20, 2021 24.42 24.85 24.42 24.68 5,565,267 +0.20(+0.81%)
Oct 19, 2021 24.31 24.54 24.24 24.48 2,945,212 +0.23(+0.93%)
Oct 18, 2021 24.34 24.34 24.11 24.25 3,039,887 +0.00(+0.00%)
Oct 15, 2021 24.28 24.48 24.22 24.25 3,308,437 +0.03(+0.12%)
Oct 14, 2021 24.17 24.31 24.14 24.22 4,025,830 +0.11(+0.47%)
Oct 13, 2021 24.08 24.11 23.89 24.11 2,823,755 +0.06(+0.24%)
Oct 12, 2021 23.94 24.20 23.91 24.05 4,088,172 +0.11(+0.47%)
Oct 11, 2021 24.08 24.14 23.94 23.94 3,726,718 -0.08(-0.35%)
Oct 08, 2021 23.94 24.14 23.91 24.03 4,925,655 +0.08(+0.35%)
Oct 07, 2021 24.00 24.17 23.94 23.94 3,895,978 +0.00(+0.00%)
Oct 06, 2021 23.91 23.97 23.60 23.94 10,849,268 -0.25(-1.05%)
Oct 05, 2021 24.03 24.31 23.89 24.20 6,345,737 +0.17(+0.71%)
Oct 04, 2021 23.94 24.37 23.94 24.03 6,857,250 +0.11(+0.47%)
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.