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, 2016 16.51 16.67 16.45 16.64 5,700,719 +0.22(+1.37%)
Oct 28, 2016 16.32 16.46 16.22 16.41 3,539,668 +0.05(+0.29%)
Oct 27, 2016 16.69 16.73 16.33 16.37 4,718,495 -0.35(-2.11%)
Oct 26, 2016 16.62 16.75 16.61 16.72 3,317,036 +0.06(+0.39%)
Oct 25, 2016 16.37 16.67 16.35 16.65 4,495,447 +0.32(+1.97%)
Oct 24, 2016 16.24 16.34 16.19 16.33 3,737,744 +0.14(+0.89%)
Oct 21, 2016 16.25 16.27 16.19 16.19 2,770,301 -0.08(-0.49%)
Oct 20, 2016 16.24 16.33 16.19 16.27 2,375,416 +0.03(+0.20%)
Oct 19, 2016 16.27 16.30 16.19 16.24 2,521,462 +0.02(+0.10%)
Oct 18, 2016 16.30 16.32 16.17 16.22 2,501,810 +0.00(+0.00%)
Oct 17, 2016 16.30 16.37 16.17 16.22 3,753,771 -0.08(-0.49%)
Oct 14, 2016 16.49 16.49 16.30 16.30 2,750,494 -0.18(-1.07%)
Oct 13, 2016 16.17 16.48 16.15 16.48 2,620,144 +0.26(+1.58%)
Oct 12, 2016 16.11 16.32 16.06 16.22 2,833,200 +0.14(+0.90%)
Oct 11, 2016 16.14 16.18 16.06 16.08 2,813,910 -0.08(-0.50%)
Oct 10, 2016 16.14 16.29 16.11 16.16 2,322,839 +0.06(+0.40%)
Oct 07, 2016 15.96 16.18 15.92 16.09 6,704,336 +0.19(+1.21%)
Oct 06, 2016 16.08 16.11 15.87 15.90 6,215,317 -0.14(-0.90%)
Oct 05, 2016 16.17 16.29 16.03 16.04 6,745,727 -0.10(-0.60%)
Oct 04, 2016 16.64 16.65 16.08 16.14 9,357,388 -0.51(-3.09%)
Oct 03, 2016 16.82 16.82 16.65 16.65 3,871,722 -0.21(-1.24%)
Sep 30, 2016 16.77 16.90 16.64 16.86 5,048,079 +0.08(+0.48%)
Sep 29, 2016 16.88 16.91 16.65 16.78 4,886,141 -0.06(-0.38%)
Sep 28, 2016 17.06 17.10 16.77 16.85 6,187,100 -0.22(-1.28%)
Sep 27, 2016 17.10 17.18 17.05 17.07 6,086,132 -0.05(-0.27%)
Sep 26, 2016 16.91 17.14 16.90 17.11 6,115,024 +0.20(+1.20%)
Sep 23, 2016 16.94 16.96 16.83 16.91 4,066,404 -0.06(-0.37%)
Sep 22, 2016 16.85 16.99 16.83 16.97 4,521,006 +0.19(+1.12%)
Sep 21, 2016 16.61 16.83 16.45 16.78 4,855,297 +0.22(+1.32%)
Sep 20, 2016 16.55 16.66 16.52 16.56 4,604,068 +0.06(+0.38%)
Sep 19, 2016 16.41 16.69 16.41 16.50 7,030,646 +0.09(+0.57%)
Sep 16, 2016 16.45 16.50 16.30 16.41 6,775,516 -0.09(-0.57%)
Sep 15, 2016 16.47 16.60 16.38 16.50 5,153,639 +0.03(+0.19%)
Sep 14, 2016 16.49 16.64 16.45 16.47 4,237,588 -0.02(-0.09%)
Sep 13, 2016 16.63 16.72 16.44 16.49 5,313,267 -0.19(-1.13%)
Sep 12, 2016 16.31 16.78 16.19 16.67 9,488,763 +0.28(+1.72%)
Sep 09, 2016 16.96 16.97 16.39 16.39 8,904,960 -0.61(-3.59%)
Sep 08, 2016 17.22 17.24 17.00 17.00 3,799,232 -0.22(-1.27%)
Sep 07, 2016 17.08 17.31 17.08 17.22 4,772,452 +0.11(+0.64%)
Sep 06, 2016 17.08 17.14 16.99 17.11 4,147,679 +0.05(+0.28%)
Sep 02, 2016 16.80 17.07 17.07 17.07 3,058,542 +0.28(+1.68%)
Sep 01, 2016 16.78 16.83 16.66 16.78 4,313,830 +0.00(+0.00%)
Aug 31, 2016 16.86 16.89 16.61 16.78 7,609,189 -0.09(-0.56%)
Aug 30, 2016 16.92 16.99 16.88 16.88 3,223,018 -0.05(-0.28%)
Aug 29, 2016 16.92 17.00 16.88 16.92 3,874,865 +0.03(+0.19%)
Aug 26, 2016 17.18 17.19 16.86 16.89 4,662,416 -0.27(-1.55%)
Aug 25, 2016 17.08 17.19 17.05 17.16 2,910,355 +0.08(+0.46%)
Aug 24, 2016 17.18 17.18 16.97 17.08 3,263,426 -0.05(-0.27%)
Aug 23, 2016 17.14 17.18 17.00 17.13 3,120,340 +0.02(+0.09%)
Aug 22, 2016 17.13 17.18 17.03 17.11 3,942,426 -0.03(-0.18%)
Aug 19, 2016 16.97 17.14 16.96 17.14 4,054,097 +0.17(+1.02%)
Aug 18, 2016 17.00 17.11 16.93 16.97 5,410,766 -0.03(-0.18%)
Aug 17, 2016 16.99 17.03 16.81 17.00 5,951,520 +0.03(+0.19%)
Aug 16, 2016 17.08 17.13 16.97 16.97 5,184,689 -0.17(-1.01%)
Aug 15, 2016 17.33 17.37 17.05 17.14 10,298,385 -0.22(-1.26%)
Aug 12, 2016 17.39 17.50 17.33 17.36 3,433,449 -0.02(-0.09%)
Aug 11, 2016 17.63 17.63 17.32 17.38 4,085,270 -0.25(-1.42%)
Aug 10, 2016 17.57 17.69 17.55 17.63 5,274,848 +0.05(+0.27%)
Aug 09, 2016 17.35 17.58 17.27 17.58 4,752,647 +0.24(+1.36%)
Aug 08, 2016 17.38 17.46 17.29 17.35 4,702,466 -0.06(-0.36%)
Aug 05, 2016 17.32 17.44 17.31 17.41 5,267,604 +0.14(+0.82%)
Aug 04, 2016 17.14 17.36 17.13 17.27 4,726,015 +0.05(+0.27%)
Aug 03, 2016 17.10 17.25 16.94 17.22 5,033,539 +0.09(+0.55%)
Aug 02, 2016 17.30 17.34 17.07 17.13 3,894,758 -0.20(-1.18%)
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.