Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.20 11.25 11.18 11.25 717,291 -0.01(-0.12%)
Oct 30, 2003 11.27 11.30 11.21 11.26 881,613 -0.03(-0.24%)
Oct 29, 2003 11.10 11.32 11.05 11.29 1,204,590 +0.19(+1.67%)
Oct 28, 2003 11.12 11.14 11.04 11.10 1,064,677 -0.05(-0.43%)
Oct 27, 2003 11.03 11.16 11.01 11.15 953,967 +0.08(+0.75%)
Oct 24, 2003 11.08 11.22 11.01 11.07 1,205,607 +0.06(+0.50%)
Oct 23, 2003 11.23 11.32 11.01 11.01 1,877,859 -0.19(-1.66%)
Oct 22, 2003 10.85 11.35 10.77 11.20 2,486,911 +0.34(+3.17%)
Oct 21, 2003 10.73 11.01 10.72 10.85 1,635,372 +0.08(+0.77%)
Oct 20, 2003 11.01 11.02 10.75 10.77 2,508,268 -0.25(-2.31%)
Oct 17, 2003 11.09 11.09 11.02 11.03 1,538,755 -0.10(-0.93%)
Oct 16, 2003 11.21 11.22 11.08 11.13 1,448,240 -0.08(-0.74%)
Oct 15, 2003 11.33 11.36 11.24 11.21 948,736 -0.10(-0.85%)
Oct 14, 2003 11.32 11.37 11.28 11.31 1,209,821 -0.01(-0.12%)
Oct 13, 2003 11.36 11.39 11.32 11.32 1,176,550 -0.03(-0.30%)
Oct 10, 2003 11.39 11.40 11.26 11.36 768,723 +0.02(+0.18%)
Oct 09, 2003 11.33 11.36 11.29 11.34 1,191,950 +0.02(+0.18%)
Oct 08, 2003 11.28 11.28 11.28 11.32 936,096 -0.03(-0.24%)
Oct 07, 2003 11.16 11.41 11.12 11.34 1,407,704 +0.18(+1.60%)
Oct 06, 2003 11.16 11.17 11.14 11.16 1,813,061 -0.14(-1.22%)
Oct 03, 2003 11.38 11.42 11.27 11.30 1,447,514 -0.08(-0.73%)
Oct 02, 2003 11.32 11.38 11.31 11.38 2,172,796 +0.28(+2.54%)
Oct 01, 2003 11.14 11.18 11.12 11.10 1,613,143 -0.20(-1.77%)
Sep 30, 2003 11.29 11.35 11.28 11.30 1,796,062 +0.10(+0.92%)
Sep 29, 2003 11.07 11.22 11.03 11.20 2,036,370 +0.10(+0.87%)
Sep 26, 2003 11.25 11.26 11.01 11.10 2,767,464 -0.22(-1.95%)
Sep 25, 2003 11.39 11.43 11.29 11.32 1,975,639 -0.10(-0.90%)
Sep 24, 2003 11.53 11.55 11.40 11.43 1,683,608 -0.10(-0.90%)
Sep 23, 2003 11.63 11.76 11.53 11.53 1,636,099 -0.10(-0.89%)
Sep 22, 2003 11.54 11.77 11.51 11.63 2,087,657 +0.09(+0.78%)
Sep 19, 2003 11.47 11.60 11.36 11.54 2,173,523 +0.08(+0.72%)
Sep 18, 2003 11.65 11.67 11.44 11.46 2,511,610 -0.19(-1.60%)
Sep 17, 2003 11.70 11.69 11.60 11.65 1,242,947 -0.05(-0.47%)
Sep 16, 2003 11.63 11.71 11.60 11.70 1,651,063 +0.00(+0.00%)
Sep 15, 2003 11.87 11.87 11.58 11.70 2,605,467 -0.19(-1.62%)
Sep 12, 2003 11.96 11.96 11.74 11.89 2,409,762 -0.01(-0.06%)
Sep 11, 2003 11.67 11.98 10.84 11.90 5,927,644 +0.23(+2.01%)
Sep 10, 2003 10.77 12.04 10.74 11.67 19,007,430 -1.38(-10.60%)
Sep 09, 2003 13.33 13.33 12.94 13.05 3,430,708 -0.34(-2.57%)
Sep 08, 2003 13.21 13.44 13.18 13.39 1,158,970 +0.23(+1.78%)
Sep 05, 2003 13.43 13.45 13.08 13.16 2,025,182 -0.27(-2.00%)
Sep 04, 2003 13.39 13.46 13.35 13.43 1,190,497 +0.11(+0.83%)
Sep 03, 2003 13.31 13.38 13.24 13.32 1,586,991 +0.07(+0.52%)
Sep 02, 2003 13.15 13.26 13.14 13.25 1,151,124 +0.14(+1.10%)
Aug 29, 2003 13.08 13.13 13.06 13.10 659,902 +0.03(+0.21%)
Aug 28, 2003 13.06 13.14 13.01 13.08 957,163 +0.02(+0.16%)
Aug 27, 2003 13.06 13.08 13.02 13.06 917,499 -0.01(-0.05%)
Aug 26, 2003 12.87 13.08 12.84 13.06 968,786 +0.21(+1.66%)
Aug 25, 2003 13.01 13.01 12.84 12.85 940,891 -0.02(-0.16%)
Aug 22, 2003 12.97 13.04 12.86 12.87 740,392 -0.10(-0.80%)
Aug 21, 2003 13.08 13.08 12.95 12.97 775,261 -0.10(-0.79%)
Aug 20, 2003 13.01 13.11 13.00 13.08 928,105 +0.07(+0.53%)
Aug 19, 2003 12.91 13.04 12.91 13.01 937,259 +0.10(+0.75%)
Aug 18, 2003 12.82 13.03 12.82 12.91 887,279 -0.05(-0.37%)
Aug 15, 2003 12.84 13.00 12.80 12.96 522,604 +0.10(+0.75%)
Aug 14, 2003 12.93 12.94 12.78 12.86 1,084,872 -0.06(-0.48%)
Aug 13, 2003 13.08 13.08 12.80 12.93 1,908,080 -0.15(-1.16%)
Aug 12, 2003 13.28 13.35 13.06 13.08 1,284,209 -0.15(-1.14%)
Aug 11, 2003 13.25 13.34 13.19 13.23 1,582,487 +0.14(+1.10%)
Aug 08, 2003 13.21 13.30 13.06 13.08 1,270,406 -0.12(-0.89%)
Aug 07, 2003 13.07 13.21 12.98 13.20 1,260,963 +0.19(+1.48%)
Aug 06, 2003 12.73 13.06 12.64 13.01 2,015,593 +0.40(+3.17%)
Aug 05, 2003 12.38 12.80 12.37 12.61 2,405,840 +0.24(+1.95%)
Aug 04, 2003 11.87 12.57 11.87 12.37 7,209,674 -0.22(-1.75%)
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.