Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.54 +0.09 (+0.49%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.29 21.33 21.14 21.16 8,197,659 -0.15(-0.70%)
Mar 28, 2019 21.20 21.33 21.14 21.31 14,698,148 +0.25(+1.21%)
Mar 27, 2019 21.18 21.20 21.03 21.05 12,030,837 -0.04(-0.19%)
Mar 26, 2019 21.11 21.18 21.05 21.09 7,641,568 +0.02(+0.10%)
Mar 25, 2019 21.13 21.18 21.03 21.07 6,504,128 +0.00(+0.00%)
Mar 22, 2019 21.30 21.30 21.05 21.07 7,079,115 -0.16(-0.77%)
Mar 21, 2019 21.18 21.40 21.11 21.24 7,796,305 +0.12(+0.58%)
Mar 20, 2019 21.20 21.22 21.07 21.11 6,820,504 -0.06(-0.29%)
Mar 19, 2019 21.32 21.34 21.13 21.18 8,568,802 -0.12(-0.58%)
Mar 18, 2019 21.24 21.32 21.22 21.30 5,008,894 +0.08(+0.39%)
Mar 15, 2019 21.22 21.28 21.16 21.22 7,387,444 +0.02(+0.10%)
Mar 14, 2019 21.22 21.28 21.09 21.20 5,771,831 -0.06(-0.29%)
Mar 13, 2019 21.16 21.31 21.10 21.26 5,237,700 +0.16(+0.78%)
Mar 12, 2019 21.18 21.22 21.07 21.09 5,925,656 -0.08(-0.39%)
Mar 11, 2019 20.93 21.22 20.93 21.18 6,090,108 +0.29(+1.38%)
Mar 08, 2019 20.74 20.93 20.74 20.89 5,722,642 +0.12(+0.59%)
Mar 07, 2019 20.76 20.81 20.70 20.76 5,785,714 +0.00(+0.00%)
Mar 06, 2019 20.76 20.83 20.68 20.76 7,433,380 +0.00(+0.00%)
Mar 05, 2019 20.79 20.87 20.68 20.76 6,640,771 +0.00(+0.00%)
Mar 04, 2019 20.68 20.81 20.60 20.76 5,470,368 +0.08(+0.40%)
Mar 01, 2019 20.79 20.81 20.62 20.68 5,714,373 -0.14(-0.69%)
Feb 28, 2019 20.72 20.85 20.66 20.83 8,029,100 +0.12(+0.60%)
Feb 27, 2019 20.76 20.76 20.60 20.70 5,492,180 -0.04(-0.20%)
Feb 26, 2019 20.79 20.83 20.70 20.74 5,391,229 +0.00(+0.00%)
Feb 25, 2019 20.87 20.91 20.70 20.74 5,190,280 -0.10(-0.49%)
Feb 22, 2019 20.72 20.93 20.66 20.85 6,695,005 +0.19(+0.90%)
Feb 21, 2019 20.74 20.76 20.62 20.66 9,325,914 -0.12(-0.59%)
Feb 20, 2019 20.95 20.95 20.70 20.79 6,003,735 -0.14(-0.69%)
Feb 19, 2019 20.97 21.01 20.87 20.93 5,211,101 -0.02(-0.10%)
Feb 15, 2019 21.11 21.20 20.95 20.95 7,830,943 -0.14(-0.68%)
Feb 14, 2019 21.18 21.30 21.07 21.09 7,918,928 -0.25(-1.16%)
Feb 13, 2019 21.48 21.48 21.26 21.34 5,697,818 -0.14(-0.67%)
Feb 12, 2019 21.48 21.61 21.46 21.48 8,461,026 -0.04(-0.19%)
Feb 11, 2019 21.40 21.53 21.34 21.53 5,705,953 +0.10(+0.48%)
Feb 08, 2019 21.38 21.42 21.26 21.42 4,454,549 -0.02(-0.10%)
Feb 07, 2019 21.36 21.44 21.24 21.44 5,336,078 +0.08(+0.39%)
Feb 06, 2019 21.42 21.42 21.28 21.36 5,838,786 -0.10(-0.48%)
Feb 05, 2019 21.38 21.46 21.28 21.46 5,579,611 +0.08(+0.38%)
Feb 04, 2019 21.38 21.40 21.16 21.38 7,190,361 +0.00(+0.00%)
Feb 01, 2019 21.46 21.55 21.28 21.38 7,538,471 -0.08(-0.38%)
Jan 31, 2019 21.44 21.46 21.24 21.46 8,386,148 +0.02(+0.10%)
Jan 30, 2019 21.38 21.48 21.32 21.44 6,570,723 +0.06(+0.29%)
Jan 29, 2019 21.24 21.38 21.20 21.38 6,702,895 +0.14(+0.68%)
Jan 28, 2019 21.22 21.28 21.13 21.24 6,581,796 +0.04(+0.19%)
Jan 25, 2019 21.26 21.30 21.09 21.20 6,047,995 -0.02(-0.10%)
Jan 24, 2019 21.18 21.24 21.09 21.22 5,519,769 +0.02(+0.10%)
Jan 23, 2019 21.07 21.20 21.05 21.20 8,579,986 +0.12(+0.59%)
Jan 22, 2019 21.03 21.07 20.90 21.07 5,004,736 +0.04(+0.20%)
Jan 18, 2019 20.95 21.07 20.94 21.03 7,705,160 +0.08(+0.39%)
Jan 17, 2019 20.93 20.97 20.83 20.95 4,534,348 +0.02(+0.10%)
Jan 16, 2019 20.85 20.95 20.76 20.93 5,915,716 +0.19(+0.89%)
Jan 15, 2019 20.68 20.76 20.64 20.74 9,642,173 +0.10(+0.50%)
Jan 14, 2019 20.52 20.70 20.46 20.64 11,776,625 +0.21(+1.01%)
Jan 11, 2019 20.15 20.48 20.11 20.44 11,779,296 +0.35(+1.74%)
Jan 10, 2019 20.25 20.27 20.07 20.09 18,300,354 -0.14(-0.71%)
Jan 09, 2019 20.27 20.31 20.17 20.23 12,595,099 +0.08(+0.41%)
Jan 08, 2019 20.11 20.25 20.05 20.15 55,443,860 -0.49(-2.39%)
Jan 07, 2019 20.62 20.93 20.54 20.64 5,775,206 +0.04(+0.20%)
Jan 04, 2019 20.66 20.76 20.54 20.60 5,162,504 +0.02(+0.10%)
Jan 03, 2019 20.35 20.68 20.35 20.58 6,755,498 +0.25(+1.21%)
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.