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 (%)
Apr 28, 2023 17.35 17.63 17.31 17.51 5,281,057 +0.22(+1.27%)
Apr 27, 2023 16.95 17.36 16.91 17.29 4,874,994 +0.59(+3.52%)
Apr 26, 2023 16.78 17.03 16.68 16.70 5,914,572 +0.07(+0.42%)
Apr 25, 2023 16.98 17.09 16.63 16.63 4,401,804 -0.42(-2.47%)
Apr 24, 2023 16.91 17.05 16.58 17.05 5,454,727 +0.10(+0.57%)
Apr 21, 2023 16.91 16.96 16.66 16.96 3,565,409 +0.09(+0.52%)
Apr 20, 2023 16.68 16.93 16.61 16.87 4,798,902 +0.04(+0.21%)
Apr 19, 2023 16.67 16.92 16.62 16.83 3,287,485 +0.02(+0.10%)
Apr 18, 2023 16.93 17.06 16.75 16.82 4,413,069 -0.22(-1.29%)
Apr 17, 2023 16.77 17.16 16.70 17.04 5,903,347 +0.21(+1.25%)
Apr 14, 2023 17.00 17.04 16.64 16.83 3,643,996 -0.13(-0.78%)
Apr 13, 2023 16.82 17.01 16.65 16.96 4,037,056 +0.15(+0.89%)
Apr 12, 2023 16.97 17.07 16.78 16.81 4,695,569 +0.03(+0.16%)
Apr 11, 2023 16.54 16.91 16.49 16.78 4,569,057 +0.28(+1.70%)
Apr 10, 2023 16.78 16.82 16.11 16.50 5,783,638 -0.31(-1.82%)
Apr 06, 2023 17.00 17.03 16.73 16.81 4,337,249 -0.11(-0.67%)
Apr 05, 2023 16.55 17.02 16.44 16.92 5,664,208 +0.28(+1.68%)
Apr 04, 2023 16.69 16.69 16.33 16.64 5,531,063 +0.12(+0.74%)
Apr 03, 2023 16.61 16.77 16.33 16.52 6,192,910 -0.23(-1.36%)
Mar 31, 2023 16.52 16.78 16.41 16.75 4,570,760 +0.26(+1.59%)
Mar 30, 2023 16.48 16.50 16.26 16.48 4,803,098 +0.15(+0.91%)
Mar 29, 2023 16.23 16.35 16.10 16.33 5,287,539 +0.31(+1.96%)
Mar 28, 2023 16.16 16.27 15.91 16.02 5,212,167 -0.18(-1.10%)
Mar 27, 2023 16.21 16.36 15.96 16.20 6,570,121 +0.17(+1.06%)
Mar 24, 2023 15.43 16.03 15.31 16.03 8,109,928 +0.49(+3.16%)
Mar 23, 2023 15.55 16.27 15.45 15.54 9,275,374 +0.08(+0.55%)
Mar 22, 2023 15.71 15.89 15.45 15.45 6,240,468 -0.29(-1.83%)
Mar 21, 2023 15.81 15.91 15.68 15.74 6,486,780 +0.20(+1.31%)
Mar 20, 2023 15.65 15.83 15.53 15.54 6,514,154 -0.04(-0.27%)
Mar 17, 2023 15.98 16.00 15.53 15.58 10,837,098 -0.40(-2.49%)
Mar 16, 2023 15.59 16.10 15.50 15.98 10,559,371 +0.16(+1.02%)
Mar 15, 2023 15.76 16.04 15.50 15.82 11,800,908 -0.20(-1.27%)
Mar 14, 2023 15.95 16.55 15.83 16.02 8,260,340 +0.36(+2.33%)
Mar 13, 2023 15.39 15.89 14.86 15.66 11,035,068 +0.08(+0.49%)
Mar 10, 2023 16.26 16.33 15.49 15.58 9,855,347 -0.72(-4.42%)
Mar 09, 2023 17.27 17.38 16.30 16.30 7,013,705 -0.95(-5.50%)
Mar 08, 2023 17.16 17.30 16.98 17.25 5,249,432 +0.22(+1.29%)
Mar 07, 2023 17.25 17.37 17.01 17.03 3,892,565 -0.19(-1.13%)
Mar 06, 2023 17.33 17.51 17.22 17.22 5,405,003 +0.01(+0.05%)
Mar 03, 2023 17.04 17.29 16.94 17.22 4,486,612 +0.28(+1.65%)
Mar 02, 2023 16.94 16.98 16.66 16.94 6,245,992 -0.12(-0.70%)
Mar 01, 2023 17.40 17.47 16.91 17.05 6,971,604 -0.46(-2.61%)
Feb 28, 2023 17.54 17.56 17.42 17.51 6,211,915 -0.03(-0.14%)
Feb 27, 2023 17.76 17.84 17.47 17.54 4,122,797 -0.09(-0.53%)
Feb 24, 2023 17.71 17.82 17.51 17.63 5,272,006 -0.23(-1.28%)
Feb 23, 2023 18.10 18.17 17.73 17.86 4,862,804 -0.13(-0.71%)
Feb 22, 2023 17.61 17.99 17.61 17.99 5,822,178 +0.30(+1.72%)
Feb 21, 2023 17.99 18.05 17.59 17.68 6,497,240 -0.60(-3.29%)
Feb 17, 2023 18.36 18.39 18.10 18.28 5,098,209 -0.10(-0.55%)
Feb 16, 2023 18.16 18.53 18.08 18.38 4,579,992 +0.02(+0.09%)
Feb 15, 2023 18.23 18.42 18.13 18.37 5,440,694 -0.02(-0.09%)
Feb 14, 2023 18.50 18.58 18.14 18.38 6,006,206 -0.19(-1.00%)
Feb 13, 2023 18.24 18.58 18.21 18.57 7,249,766 +0.23(+1.25%)
Feb 10, 2023 18.31 18.60 18.16 18.34 10,674,357 -0.09(-0.51%)
Feb 09, 2023 19.87 19.99 18.43 18.43 16,273,361 -1.13(-5.80%)
Feb 08, 2023 19.73 19.81 19.51 19.57 5,241,269 -0.19(-0.94%)
Feb 07, 2023 19.33 19.79 19.24 19.76 5,582,100 +0.29(+1.48%)
Feb 06, 2023 19.90 19.97 19.32 19.47 6,576,663 -0.64(-3.20%)
Feb 03, 2023 20.30 20.30 19.96 20.11 6,011,587 -0.31(-1.53%)
Feb 02, 2023 20.52 20.69 20.32 20.42 6,652,671 +0.10(+0.50%)
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.