Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.