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 31, 2017 20.65 20.79 20.44 20.45 4,948,169 -0.18(-0.87%)
Oct 30, 2017 20.69 20.86 20.47 20.63 5,547,846 -0.09(-0.43%)
Oct 27, 2017 20.53 20.81 20.23 20.72 7,557,825 +0.20(+0.96%)
Oct 26, 2017 21.15 21.24 20.47 20.53 11,342,061 -0.61(-2.87%)
Oct 25, 2017 21.49 21.51 20.92 21.13 7,557,302 -0.36(-1.66%)
Oct 24, 2017 21.61 21.70 21.45 21.49 4,591,335 -0.09(-0.41%)
Oct 23, 2017 21.88 21.92 21.51 21.58 6,113,703 -0.36(-1.63%)
Oct 20, 2017 22.11 22.13 21.76 21.94 7,990,549 -0.14(-0.65%)
Oct 19, 2017 21.95 22.10 21.88 22.08 4,061,844 +0.11(+0.49%)
Oct 18, 2017 22.01 22.11 21.94 21.97 5,272,055 -0.02(-0.08%)
Oct 17, 2017 21.95 22.04 21.90 21.99 3,939,767 +0.11(+0.49%)
Oct 16, 2017 21.85 22.01 21.83 21.88 4,744,648 +0.07(+0.33%)
Oct 13, 2017 21.76 21.84 21.70 21.81 3,690,575 +0.09(+0.41%)
Oct 12, 2017 21.54 21.72 21.54 21.72 7,370,846 +0.20(+0.91%)
Oct 11, 2017 21.56 21.69 21.53 21.53 7,513,621 +0.00(+0.00%)
Oct 10, 2017 21.69 21.69 21.49 21.53 13,022,368 -0.12(-0.58%)
Oct 09, 2017 21.69 21.76 21.65 21.65 8,522,346 +0.02(+0.08%)
Oct 06, 2017 21.53 21.67 21.49 21.63 27,402,516 -0.46(-2.10%)
Oct 05, 2017 22.02 22.19 22.01 22.10 4,095,617 +0.09(+0.41%)
Oct 04, 2017 21.97 22.02 21.83 22.01 2,679,172 +0.04(+0.16%)
Oct 03, 2017 21.88 22.02 21.86 21.97 2,466,717 +0.05(+0.24%)
Oct 02, 2017 21.79 21.97 21.72 21.92 3,497,375 +0.16(+0.74%)
Sep 29, 2017 21.79 21.86 21.65 21.76 4,509,502 -0.09(-0.41%)
Sep 28, 2017 21.76 21.86 21.45 21.85 4,683,614 +0.11(+0.49%)
Sep 27, 2017 21.84 21.90 21.57 21.74 6,091,415 -0.10(-0.48%)
Sep 26, 2017 21.74 21.91 21.72 21.84 4,760,017 +0.12(+0.56%)
Sep 25, 2017 21.72 21.74 21.57 21.72 3,549,109 +0.05(+0.24%)
Sep 22, 2017 21.57 21.72 21.51 21.67 3,617,849 +0.16(+0.73%)
Sep 21, 2017 21.57 21.64 21.43 21.51 2,877,628 -0.02(-0.08%)
Sep 20, 2017 21.67 21.70 21.39 21.53 4,064,156 -0.10(-0.48%)
Sep 19, 2017 21.57 21.76 21.57 21.63 3,763,147 +0.09(+0.40%)
Sep 18, 2017 21.51 21.63 21.47 21.55 3,622,529 +0.03(+0.16%)
Sep 15, 2017 21.39 21.57 21.34 21.51 5,495,641 +0.19(+0.90%)
Sep 14, 2017 21.29 21.32 21.23 21.32 3,272,279 +0.09(+0.41%)
Sep 13, 2017 21.53 21.55 21.20 21.23 6,616,783 -0.44(-2.01%)
Sep 12, 2017 21.65 21.69 21.51 21.67 3,152,611 +0.03(+0.16%)
Sep 11, 2017 21.60 21.63 21.48 21.63 2,776,926 +0.12(+0.57%)
Sep 08, 2017 21.50 21.57 21.39 21.51 2,806,791 +0.02(+0.08%)
Sep 07, 2017 21.55 21.63 21.37 21.50 3,159,381 -0.05(-0.24%)
Sep 06, 2017 21.60 21.60 21.44 21.55 3,879,478 +0.07(+0.32%)
Sep 05, 2017 21.72 21.85 21.48 21.48 4,536,288 -0.23(-1.04%)
Sep 01, 2017 21.72 21.77 21.67 21.70 3,768,964 -0.07(-0.32%)
Aug 31, 2017 21.51 21.77 21.51 21.77 5,576,592 +0.28(+1.30%)
Aug 30, 2017 21.51 21.55 21.37 21.50 3,319,666 -0.02(-0.08%)
Aug 29, 2017 21.58 21.70 21.43 21.51 5,481,796 -0.14(-0.64%)
Aug 28, 2017 21.57 21.65 21.53 21.65 3,097,147 +0.09(+0.40%)
Aug 25, 2017 21.72 21.74 21.51 21.57 2,310,800 -0.17(-0.80%)
Aug 24, 2017 21.65 21.76 21.53 21.74 3,342,243 +0.16(+0.73%)
Aug 23, 2017 21.62 21.69 21.57 21.58 3,031,430 -0.10(-0.48%)
Aug 22, 2017 21.57 21.76 21.50 21.69 4,729,494 +0.16(+0.73%)
Aug 21, 2017 21.55 21.58 21.36 21.53 4,952,718 +0.03(+0.16%)
Aug 18, 2017 21.51 21.62 21.41 21.50 5,883,045 +0.03(+0.16%)
Aug 17, 2017 21.55 21.55 21.34 21.46 4,446,828 -0.05(-0.24%)
Aug 16, 2017 21.39 21.60 21.34 21.51 5,941,848 +0.07(+0.33%)
Aug 15, 2017 21.46 21.46 21.27 21.44 3,159,805 -0.02(-0.08%)
Aug 14, 2017 21.44 21.57 21.30 21.46 3,664,203 +0.12(+0.57%)
Aug 11, 2017 21.27 21.36 21.08 21.34 4,094,702 -0.03(-0.16%)
Aug 10, 2017 21.55 21.69 21.25 21.37 6,389,018 -0.14(-0.65%)
Aug 09, 2017 21.23 21.53 21.23 21.51 6,535,000 +0.30(+1.40%)
Aug 08, 2017 21.04 21.27 21.04 21.22 4,597,005 +0.14(+0.66%)
Aug 07, 2017 20.92 21.11 20.83 21.08 4,701,551 +0.16(+0.75%)
Aug 04, 2017 21.15 21.16 20.87 20.92 3,666,018 -0.24(-1.15%)
Aug 03, 2017 21.25 21.34 20.94 21.16 5,389,346 -0.03(-0.16%)
Aug 02, 2017 21.08 21.20 20.97 21.20 5,449,939 +0.16(+0.75%)
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.