Skip to main content

Annaly Capital Management Inc (NY: NLY )

20.82 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.98 16.13 15.81 16.00 11,905,008 -0.03(-0.16%)
May 30, 2023 15.68 16.08 15.66 16.02 4,930,333 +0.40(+2.55%)
May 26, 2023 15.10 15.67 15.00 15.63 4,551,599 +0.55(+3.65%)
May 25, 2023 15.38 15.40 14.84 15.07 7,128,962 -0.36(-2.31%)
May 24, 2023 15.83 15.83 15.35 15.43 5,412,266 -0.44(-2.78%)
May 23, 2023 16.19 16.35 15.87 15.87 4,181,419 -0.31(-1.94%)
May 22, 2023 16.31 16.36 16.09 16.18 3,690,742 -0.05(-0.31%)
May 19, 2023 16.27 16.32 16.08 16.24 4,781,443 +0.04(+0.26%)
May 18, 2023 16.04 16.23 15.94 16.19 3,853,077 +0.11(+0.69%)
May 17, 2023 15.89 16.18 15.77 16.08 4,384,672 +0.28(+1.77%)
May 16, 2023 15.85 15.94 15.74 15.80 4,249,520 -0.15(-0.96%)
May 15, 2023 15.91 16.03 15.84 15.96 3,193,043 +0.08(+0.48%)
May 12, 2023 16.06 16.08 15.82 15.88 2,984,273 -0.15(-0.95%)
May 11, 2023 15.88 16.04 15.79 16.03 2,920,431 +0.08(+0.48%)
May 10, 2023 16.12 16.15 15.81 15.96 3,503,708 +0.08(+0.53%)
May 09, 2023 15.96 16.10 15.86 15.87 4,544,858 -0.24(-1.47%)
May 08, 2023 16.21 16.21 15.95 16.11 3,704,770 -0.05(-0.31%)
May 05, 2023 15.98 16.27 15.92 16.16 4,608,554 +0.42(+2.64%)
May 04, 2023 15.97 16.03 15.68 15.74 5,567,660 -0.33(-2.06%)
May 03, 2023 16.06 16.55 16.03 16.07 9,708,493 +0.08(+0.48%)
May 02, 2023 16.62 16.64 15.73 16.00 7,689,842 -0.37(-2.28%)
May 01, 2023 16.87 16.92 16.31 16.37 5,398,834 -0.56(-3.30%)
Apr 28, 2023 16.78 17.05 16.74 16.93 5,461,440 +0.21(+1.27%)
Apr 27, 2023 16.39 16.79 16.35 16.72 5,041,508 +0.57(+3.51%)
Apr 26, 2023 16.23 16.46 16.13 16.15 6,116,593 +0.07(+0.42%)
Apr 25, 2023 16.42 16.52 16.08 16.08 4,552,155 -0.41(-2.47%)
Apr 24, 2023 16.35 16.49 16.03 16.49 5,641,042 +0.09(+0.57%)
Apr 21, 2023 16.35 16.40 16.11 16.40 3,687,191 +0.08(+0.52%)
Apr 20, 2023 16.13 16.37 16.07 16.31 4,962,816 +0.03(+0.21%)
Apr 19, 2023 16.12 16.36 16.07 16.28 3,399,774 +0.02(+0.10%)
Apr 18, 2023 16.37 16.50 16.19 16.26 4,563,804 -0.21(-1.29%)
Apr 17, 2023 16.22 16.60 16.15 16.47 6,104,986 +0.20(+1.25%)
Apr 14, 2023 16.44 16.48 16.09 16.27 3,768,463 -0.13(-0.78%)
Apr 13, 2023 16.26 16.45 16.10 16.40 4,174,948 +0.14(+0.89%)
Apr 12, 2023 16.41 16.51 16.23 16.25 4,855,954 +0.03(+0.16%)
Apr 11, 2023 16.00 16.35 15.95 16.23 4,725,121 +0.27(+1.70%)
Apr 10, 2023 16.23 16.26 15.57 15.96 5,981,187 -0.30(-1.82%)
Apr 06, 2023 16.44 16.46 16.18 16.25 4,485,394 -0.11(-0.67%)
Apr 05, 2023 16.01 16.46 15.90 16.36 5,857,678 +0.27(+1.68%)
Apr 04, 2023 16.14 16.14 15.79 16.09 5,719,985 +0.12(+0.74%)
Apr 03, 2023 16.06 16.22 15.79 15.97 6,404,439 -0.22(-1.36%)
Mar 31, 2023 15.97 16.23 15.87 16.19 4,726,881 +0.25(+1.60%)
Mar 30, 2023 15.94 15.96 15.73 15.94 4,967,155 +0.14(+0.91%)
Mar 29, 2023 15.70 15.81 15.57 15.79 5,468,143 +0.30(+1.96%)
Mar 28, 2023 15.62 15.73 15.39 15.49 5,390,197 -0.17(-1.10%)
Mar 27, 2023 15.67 15.82 15.43 15.66 6,794,534 +0.16(+1.06%)
Mar 24, 2023 14.92 15.50 14.80 15.50 8,386,935 +0.47(+3.16%)
Mar 23, 2023 15.03 15.73 14.94 15.03 9,592,189 +0.08(+0.55%)
Mar 22, 2023 15.19 15.37 14.94 14.94 6,453,621 -0.28(-1.83%)
Mar 21, 2023 15.29 15.39 15.16 15.22 6,708,346 +0.20(+1.31%)
Mar 20, 2023 15.13 15.30 15.01 15.03 6,736,656 -0.04(-0.27%)
Mar 17, 2023 15.45 15.47 15.02 15.07 11,207,256 -0.38(-2.49%)
Mar 16, 2023 15.07 15.57 14.98 15.45 10,920,043 +0.16(+1.02%)
Mar 15, 2023 15.24 15.51 14.99 15.30 12,203,986 -0.20(-1.27%)
Mar 14, 2023 15.42 16.01 15.30 15.49 8,542,485 +0.35(+2.33%)
Mar 13, 2023 14.89 15.37 14.37 15.14 11,411,988 +0.07(+0.49%)
Mar 10, 2023 15.72 15.79 14.98 15.07 10,191,971 -0.70(-4.42%)
Mar 09, 2023 16.70 16.80 15.76 15.76 7,253,269 -0.92(-5.50%)
Mar 08, 2023 16.59 16.73 16.42 16.68 5,428,734 +0.21(+1.29%)
Mar 07, 2023 16.68 16.80 16.45 16.47 4,025,522 -0.19(-1.13%)
Mar 06, 2023 16.75 16.93 16.65 16.65 5,589,620 +0.01(+0.05%)
Mar 03, 2023 16.47 16.72 16.38 16.65 4,639,859 +0.27(+1.65%)
Mar 02, 2023 16.38 16.42 16.11 16.38 6,459,334 -0.11(-0.69%)
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.