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, 2007 11.94 12.03 11.23 11.76 20,536,922 -0.10(-0.87%)
Oct 30, 2007 11.90 11.99 11.60 11.87 13,515,652 +0.14(+1.17%)
Oct 29, 2007 12.21 12.25 11.61 11.73 12,385,338 -0.11(-0.93%)
Oct 26, 2007 11.84 11.93 11.69 11.84 8,839,509 +0.10(+0.82%)
Oct 25, 2007 11.67 11.76 11.43 11.74 8,839,671 +0.08(+0.65%)
Oct 24, 2007 11.45 11.73 11.45 11.67 9,424,169 +0.14(+1.25%)
Oct 23, 2007 11.43 11.52 11.34 11.52 5,695,763 +0.10(+0.84%)
Oct 22, 2007 11.12 11.43 11.05 11.43 5,473,326 +0.17(+1.53%)
Oct 19, 2007 11.36 11.46 11.13 11.25 8,771,386 -0.06(-0.49%)
Oct 18, 2007 10.94 11.42 10.94 11.31 12,217,349 +0.31(+2.82%)
Oct 17, 2007 10.80 11.01 10.68 11.00 8,907,521 +0.20(+1.85%)
Oct 16, 2007 10.72 10.87 10.63 10.80 6,627,501 +0.11(+1.03%)
Oct 15, 2007 10.98 11.01 10.63 10.69 9,223,089 -0.22(-2.02%)
Oct 12, 2007 10.41 10.99 10.41 10.91 42,614,708 +0.35(+3.32%)
Oct 11, 2007 10.61 10.70 10.50 10.56 5,583,310 -0.06(-0.52%)
Oct 10, 2007 10.50 10.63 10.46 10.61 3,952,877 +0.12(+1.11%)
Oct 09, 2007 10.39 10.50 10.31 10.50 8,484,440 -0.04(-0.39%)
Oct 08, 2007 10.80 10.80 10.47 10.54 4,229,943 -0.28(-2.61%)
Oct 05, 2007 10.93 11.01 10.23 10.82 9,568,441 -0.15(-1.38%)
Oct 04, 2007 10.95 10.98 10.85 10.97 2,235,997 +0.02(+0.19%)
Oct 03, 2007 11.06 11.14 10.84 10.95 3,020,703 -0.08(-0.69%)
Oct 02, 2007 11.05 11.11 10.94 11.03 2,706,007 -0.03(-0.25%)
Oct 01, 2007 10.91 11.18 10.90 11.05 3,395,112 +0.09(+0.82%)
Sep 28, 2007 11.02 11.02 10.85 10.96 2,015,593 -0.02(-0.19%)
Sep 27, 2007 11.12 11.12 10.86 10.98 4,031,187 -0.13(-1.18%)
Sep 26, 2007 11.07 11.15 11.05 11.12 3,745,241 -0.01(-0.12%)
Sep 25, 2007 11.01 11.20 10.98 11.13 4,646,024 +0.05(+0.50%)
Sep 24, 2007 11.23 11.23 11.03 11.07 4,273,965 -0.14(-1.23%)
Sep 21, 2007 11.07 11.25 11.00 11.21 5,523,015 +0.31(+2.84%)
Sep 20, 2007 11.01 11.12 10.68 10.90 6,963,530 -0.35(-3.12%)
Sep 19, 2007 11.33 11.56 11.18 11.25 10,287,912 -0.05(-0.43%)
Sep 18, 2007 10.74 11.34 10.74 11.30 9,812,090 +0.62(+5.80%)
Sep 17, 2007 10.74 10.81 10.63 10.68 3,735,524 -0.05(-0.51%)
Sep 14, 2007 10.70 10.74 10.60 10.74 4,859,044 +0.03(+0.32%)
Sep 13, 2007 10.47 10.71 10.45 10.70 6,927,814 +0.37(+3.60%)
Sep 12, 2007 10.52 10.57 10.33 10.33 2,721,988 -0.17(-1.57%)
Sep 11, 2007 10.47 10.66 10.40 10.50 3,356,320 +0.03(+0.26%)
Sep 10, 2007 10.39 10.67 10.38 10.47 5,121,291 +0.17(+1.60%)
Sep 07, 2007 9.918 10.54 9.918 10.30 9,892,435 +0.48(+4.91%)
Sep 06, 2007 9.822 9.911 9.739 9.822 3,475,312 +0.00(+0.00%)
Sep 05, 2007 9.959 10.07 9.767 9.822 3,734,653 -0.21(-2.13%)
Sep 04, 2007 9.712 10.07 9.684 10.04 4,739,762 +0.34(+3.48%)
Aug 31, 2007 9.842 9.884 9.546 9.698 6,058,986 -0.01(-0.07%)
Aug 30, 2007 9.533 9.732 9.512 9.705 5,040,946 +0.17(+1.81%)
Aug 29, 2007 9.567 9.636 9.450 9.533 6,344,188 +0.12(+1.32%)
Aug 28, 2007 9.636 9.664 9.381 9.409 5,302,611 -0.23(-2.36%)
Aug 27, 2007 10.05 10.05 9.636 9.636 7,805,214 -0.56(-5.47%)
Aug 24, 2007 9.959 10.20 9.877 10.19 3,889,095 +0.27(+2.70%)
Aug 23, 2007 10.34 10.43 9.849 9.925 6,934,206 -0.42(-4.06%)
Aug 22, 2007 10.42 10.53 10.23 10.34 9,222,363 -0.03(-0.27%)
Aug 21, 2007 10.09 10.37 9.980 10.37 7,920,137 +0.28(+2.80%)
Aug 20, 2007 10.32 10.37 9.947 10.09 11,856,306 -0.06(-0.61%)
Aug 17, 2007 10.27 10.50 9.822 10.15 16,374,503 +0.50(+5.13%)
Aug 16, 2007 8.803 9.973 8.617 9.657 17,776,542 +0.61(+6.69%)
Aug 15, 2007 8.906 9.292 8.356 9.051 28,056,178 +0.08(+0.92%)
Aug 14, 2007 10.14 10.16 8.528 8.968 29,022,636 -1.23(-12.08%)
Aug 13, 2007 10.35 10.54 10.17 10.20 6,035,449 -0.10(-1.00%)
Aug 10, 2007 10.05 10.44 9.925 10.30 13,158,499 +0.04(+0.40%)
Aug 09, 2007 10.33 10.52 9.815 10.26 10,519,543 -0.28(-2.68%)
Aug 08, 2007 10.37 10.54 10.30 10.54 6,900,790 +0.11(+1.06%)
Aug 07, 2007 10.15 10.67 10.15 10.43 11,633,122 -0.27(-2.51%)
Aug 06, 2007 10.30 10.83 10.30 10.70 14,919,444 +0.36(+3.46%)
Aug 03, 2007 10.35 10.41 10.32 10.34 11,335,881 +0.03(+0.27%)
Aug 02, 2007 10.08 10.37 9.877 10.32 7,227,392 +0.18(+1.77%)
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.