Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.70 +0.25 (+1.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.76 23.98 23.34 23.40 8,072,523 -0.36(-1.51%)
Jul 29, 2021 23.32 23.81 23.18 23.76 6,000,084 +0.55(+2.38%)
Jul 28, 2021 23.37 23.58 23.12 23.21 7,252,275 -0.14(-0.59%)
Jul 27, 2021 23.18 23.40 22.90 23.34 5,179,369 +0.00(+0.00%)
Jul 26, 2021 23.15 23.48 23.12 23.34 4,864,637 +0.22(+0.95%)
Jul 23, 2021 23.40 23.43 23.07 23.12 5,553,018 -0.14(-0.59%)
Jul 22, 2021 23.70 23.73 23.15 23.26 5,391,560 -0.44(-1.86%)
Jul 21, 2021 23.70 23.95 23.62 23.70 4,419,036 +0.14(+0.58%)
Jul 20, 2021 22.88 23.62 22.79 23.56 7,272,955 +0.74(+3.26%)
Jul 19, 2021 22.99 23.08 22.54 22.82 9,410,265 -0.52(-2.24%)
Jul 16, 2021 23.43 23.54 23.15 23.34 5,795,353 +0.00(+0.00%)
Jul 15, 2021 23.18 23.54 22.93 23.34 7,139,763 +0.14(+0.59%)
Jul 14, 2021 23.59 23.87 23.15 23.21 8,645,559 -0.33(-1.41%)
Jul 13, 2021 24.53 24.53 23.51 23.54 10,818,006 -1.07(-4.37%)
Jul 12, 2021 24.47 24.72 24.34 24.61 4,724,350 +0.06(+0.22%)
Jul 09, 2021 24.12 24.58 24.12 24.56 6,686,729 +0.58(+2.41%)
Jul 08, 2021 24.06 24.28 23.63 23.98 8,353,526 -0.36(-1.47%)
Jul 07, 2021 24.36 24.39 24.14 24.34 6,440,396 -0.03(-0.11%)
Jul 06, 2021 24.64 24.64 24.28 24.36 9,210,777 -0.08(-0.34%)
Jul 02, 2021 24.64 24.67 24.42 24.45 5,307,937 -0.14(-0.56%)
Jul 01, 2021 24.56 24.78 24.39 24.58 4,669,992 +0.11(+0.45%)
Jun 30, 2021 24.47 24.56 24.34 24.47 7,058,374 +0.00(+0.00%)
Jun 29, 2021 24.80 24.86 24.45 24.47 7,741,727 -0.25(-1.00%)
Jun 28, 2021 24.88 24.91 24.56 24.72 8,287,458 -0.08(-0.33%)
Jun 25, 2021 24.83 24.95 24.75 24.80 8,642,854 +0.05(+0.22%)
Jun 24, 2021 24.80 24.83 24.64 24.75 7,586,768 +0.05(+0.22%)
Jun 23, 2021 24.75 24.83 24.61 24.70 5,916,725 +0.03(+0.11%)
Jun 22, 2021 24.72 24.78 24.53 24.67 5,360,062 -0.03(-0.11%)
Jun 21, 2021 24.70 24.78 24.43 24.70 7,995,723 +0.30(+1.21%)
Jun 18, 2021 24.43 24.48 24.00 24.40 15,735,531 +0.03(+0.11%)
Jun 17, 2021 25.10 25.15 24.16 24.37 9,644,446 -0.70(-2.79%)
Jun 16, 2021 24.96 25.23 24.86 25.07 8,412,682 +0.24(+0.98%)
Jun 15, 2021 25.10 25.10 24.75 24.83 6,791,122 -0.19(-0.75%)
Jun 14, 2021 25.34 25.39 24.94 25.02 6,869,362 -0.24(-0.96%)
Jun 11, 2021 25.50 25.58 24.91 25.26 9,847,462 -0.32(-1.26%)
Jun 10, 2021 25.82 25.91 25.58 25.58 5,610,300 -0.08(-0.31%)
Jun 09, 2021 25.56 25.93 25.50 25.66 8,504,258 +0.11(+0.42%)
Jun 08, 2021 25.37 25.56 25.26 25.56 6,712,507 +0.16(+0.64%)
Jun 07, 2021 25.42 25.48 25.29 25.39 6,137,825 -0.03(-0.11%)
Jun 04, 2021 25.39 25.48 25.21 25.42 6,085,628 +0.08(+0.32%)
Jun 03, 2021 25.37 25.37 25.18 25.34 4,891,124 +0.03(+0.11%)
Jun 02, 2021 25.42 25.48 25.23 25.31 5,515,826 -0.03(-0.11%)
Jun 01, 2021 25.10 25.37 25.02 25.34 6,618,964 +0.40(+1.62%)
May 28, 2021 24.86 24.96 24.75 24.94 6,807,043 +0.13(+0.54%)
May 27, 2021 24.80 24.83 24.64 24.80 11,175,311 +0.08(+0.33%)
May 26, 2021 24.94 24.99 24.67 24.72 6,343,353 -0.11(-0.43%)
May 25, 2021 24.99 25.15 24.78 24.83 5,143,237 -0.08(-0.32%)
May 24, 2021 24.91 24.99 24.75 24.91 5,718,436 +0.05(+0.22%)
May 21, 2021 24.88 25.02 24.80 24.86 4,140,846 +0.03(+0.11%)
May 20, 2021 24.96 25.02 24.80 24.83 3,937,690 -0.16(-0.65%)
May 19, 2021 24.64 24.99 24.56 24.99 5,700,869 +0.13(+0.54%)
May 18, 2021 24.75 25.07 24.64 24.86 6,373,395 +0.19(+0.76%)
May 17, 2021 24.59 24.72 24.35 24.67 3,424,041 +0.11(+0.44%)
May 14, 2021 24.26 24.59 24.26 24.56 5,518,677 +0.38(+1.56%)
May 13, 2021 23.67 24.32 23.59 24.18 5,610,902 +0.56(+2.39%)
May 12, 2021 24.43 24.47 23.57 23.62 7,405,982 -0.81(-3.30%)
May 11, 2021 24.40 24.56 24.21 24.43 5,077,661 -0.13(-0.55%)
May 10, 2021 24.75 24.96 24.56 24.56 3,676,870 -0.13(-0.54%)
May 07, 2021 24.51 24.75 24.45 24.70 3,366,691 +0.08(+0.33%)
May 06, 2021 24.59 24.61 24.26 24.61 4,325,315 +0.11(+0.44%)
May 05, 2021 24.37 24.61 24.10 24.51 5,163,550 +0.19(+0.77%)
May 04, 2021 24.59 24.59 24.13 24.32 4,995,750 -0.19(-0.77%)
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.