Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Annaly Capital Management Inc (NY: NLY )

20.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.805 6.881 6.675 6.843 30,661,016 +0.05(+0.67%)
Oct 30, 2019 6.797 6.820 6.744 6.797 8,332,874 -0.02(-0.22%)
Oct 29, 2019 6.744 6.835 6.744 6.813 12,808,088 +0.04(+0.56%)
Oct 28, 2019 6.713 6.790 6.702 6.774 23,046,964 +0.08(+1.14%)
Oct 25, 2019 6.752 6.774 6.683 6.698 23,128,814 -0.05(-0.68%)
Oct 24, 2019 6.828 6.828 6.713 6.744 21,141,784 -0.08(-1.23%)
Oct 23, 2019 6.782 6.828 6.759 6.828 8,128,218 +0.05(+0.79%)
Oct 22, 2019 6.782 6.828 6.725 6.774 20,493,608 -0.05(-0.67%)
Oct 21, 2019 6.706 6.820 6.691 6.820 16,266,639 +0.13(+1.94%)
Oct 18, 2019 6.599 6.729 6.599 6.691 30,281,570 +0.09(+1.39%)
Oct 17, 2019 6.607 6.652 6.588 6.599 16,555,811 +0.01(+0.12%)
Oct 16, 2019 6.592 6.622 6.569 6.592 10,714,477 +0.00(+0.00%)
Oct 15, 2019 6.637 6.698 6.576 6.592 12,793,808 -0.02(-0.23%)
Oct 14, 2019 6.622 6.630 6.562 6.607 6,967,996 -0.03(-0.46%)
Oct 11, 2019 6.630 6.675 6.607 6.637 11,984,339 +0.02(+0.23%)
Oct 10, 2019 6.584 6.652 6.569 6.622 9,368,694 +0.03(+0.46%)
Oct 09, 2019 6.561 6.614 6.538 6.592 14,415,385 +0.06(+0.93%)
Oct 08, 2019 6.607 6.614 6.523 6.531 12,504,376 -0.06(-0.92%)
Oct 07, 2019 6.599 6.668 6.584 6.592 12,302,918 -0.01(-0.12%)
Oct 04, 2019 6.599 6.630 6.561 6.599 12,043,523 +0.00(+0.00%)
Oct 03, 2019 6.538 6.622 6.515 6.599 14,187,366 +0.09(+1.41%)
Oct 02, 2019 6.538 6.584 6.432 6.508 30,659,556 -0.04(-0.58%)
Oct 01, 2019 6.691 6.713 6.538 6.546 17,209,886 -0.16(-2.39%)
Sep 30, 2019 6.652 6.736 6.614 6.706 26,339,834 +0.05(+0.69%)
Sep 27, 2019 6.652 6.675 6.614 6.660 20,191,650 +0.59(+9.80%)
Sep 26, 2019 6.059 6.106 6.025 6.066 21,717,522 +0.02(+0.34%)
Sep 25, 2019 6.039 6.073 6.005 6.045 13,157,382 +0.02(+0.34%)
Sep 24, 2019 6.106 6.127 5.985 6.025 21,565,080 -0.07(-1.11%)
Sep 23, 2019 6.052 6.113 6.045 6.093 20,181,124 +0.03(+0.56%)
Sep 20, 2019 5.985 6.066 5.964 6.059 27,959,456 +0.08(+1.36%)
Sep 19, 2019 5.924 6.012 5.917 5.978 15,259,832 +0.06(+1.03%)
Sep 18, 2019 5.930 5.937 5.876 5.917 20,654,512 -0.01(-0.11%)
Sep 17, 2019 5.856 5.951 5.802 5.924 32,302,550 +0.05(+0.81%)
Sep 16, 2019 5.863 5.903 5.819 5.876 19,481,160 +0.01(+0.23%)
Sep 13, 2019 5.856 5.917 5.849 5.863 20,472,384 +0.04(+0.70%)
Sep 12, 2019 5.869 5.869 5.802 5.822 12,906,438 -0.03(-0.58%)
Sep 11, 2019 5.815 5.876 5.802 5.856 22,726,922 +0.05(+0.93%)
Sep 10, 2019 5.693 5.849 5.693 5.802 34,552,120 +0.13(+2.27%)
Sep 09, 2019 5.626 5.700 5.626 5.673 20,507,656 +0.05(+0.84%)
Sep 06, 2019 5.673 5.680 5.585 5.626 23,191,962 -0.04(-0.72%)
Sep 05, 2019 5.585 5.687 5.585 5.666 23,603,884 +0.09(+1.70%)
Sep 04, 2019 5.551 5.639 5.544 5.572 28,807,664 +0.03(+0.49%)
Sep 03, 2019 5.551 5.572 5.463 5.544 40,267,168 -0.07(-1.33%)
Aug 30, 2019 5.632 5.673 5.605 5.619 35,254,352 -0.01(-0.12%)
Aug 29, 2019 5.619 5.646 5.531 5.626 33,941,872 +0.02(+0.36%)
Aug 28, 2019 5.680 5.707 5.572 5.605 42,148,548 -0.09(-1.66%)
Aug 27, 2019 5.951 5.957 5.693 5.700 45,539,108 -0.23(-3.88%)
Aug 26, 2019 5.971 5.985 5.910 5.930 14,728,853 -0.03(-0.45%)
Aug 23, 2019 6.045 6.086 5.944 5.957 16,042,565 -0.10(-1.68%)
Aug 22, 2019 6.032 6.079 6.012 6.059 8,796,047 +0.02(+0.34%)
Aug 21, 2019 6.093 6.106 6.025 6.039 14,934,455 -0.05(-0.89%)
Aug 20, 2019 6.113 6.133 6.066 6.093 14,057,832 -0.01(-0.22%)
Aug 19, 2019 6.093 6.127 6.067 6.106 12,478,591 +0.05(+0.78%)
Aug 16, 2019 6.025 6.100 6.012 6.059 13,623,292 +0.05(+0.90%)
Aug 15, 2019 6.052 6.066 5.961 6.005 21,541,528 -0.01(-0.22%)
Aug 14, 2019 6.174 6.201 6.012 6.018 35,483,912 -0.22(-3.47%)
Aug 13, 2019 6.303 6.343 6.235 6.235 23,158,084 -0.07(-1.18%)
Aug 12, 2019 6.377 6.384 6.303 6.309 12,771,139 -0.08(-1.27%)
Aug 09, 2019 6.431 6.445 6.337 6.391 14,873,846 -0.04(-0.63%)
Aug 08, 2019 6.316 6.479 6.296 6.431 24,853,458 +0.12(+1.93%)
Aug 07, 2019 6.303 6.350 6.194 6.309 27,620,976 -0.02(-0.32%)
Aug 06, 2019 6.255 6.343 6.221 6.330 23,139,160 +0.09(+1.41%)
Aug 05, 2019 6.357 6.357 6.181 6.242 23,162,840 -0.14(-2.12%)
Aug 02, 2019 6.370 6.388 6.289 6.377 23,161,680 +0.01(+0.11%)
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.