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 (%)
Dec 29, 2023 19.05 19.15 18.72 18.73 5,210,368 -0.49(-2.57%)
Dec 28, 2023 19.19 19.24 19.06 19.23 4,799,619 +0.00(+0.00%)
Dec 27, 2023 19.24 19.29 19.11 19.23 6,287,963 +0.03(+0.15%)
Dec 26, 2023 19.01 19.29 19.01 19.20 4,353,403 +0.22(+1.18%)
Dec 22, 2023 19.05 19.17 18.89 18.97 3,649,304 -0.04(-0.20%)
Dec 21, 2023 18.86 19.01 18.80 19.01 4,273,528 +0.30(+1.60%)
Dec 20, 2023 18.92 19.14 18.66 18.71 5,460,921 -0.20(-1.04%)
Dec 19, 2023 18.71 18.94 18.70 18.91 4,014,788 +0.27(+1.46%)
Dec 18, 2023 18.73 18.75 18.54 18.64 3,815,233 -0.05(-0.25%)
Dec 15, 2023 18.84 18.89 18.48 18.68 12,782,888 -0.17(-0.89%)
Dec 14, 2023 18.37 19.10 18.31 18.85 8,731,101 +0.80(+4.41%)
Dec 13, 2023 17.27 18.08 17.20 18.05 7,286,628 +0.84(+4.90%)
Dec 12, 2023 17.14 17.32 17.05 17.21 3,385,430 +0.07(+0.44%)
Dec 11, 2023 17.13 17.26 17.02 17.14 4,392,738 -0.01(-0.05%)
Dec 08, 2023 16.81 17.30 16.80 17.15 4,433,864 +0.24(+1.44%)
Dec 07, 2023 16.79 16.95 16.76 16.90 4,413,609 +0.11(+0.67%)
Dec 06, 2023 17.30 17.35 16.77 16.79 4,661,377 -0.40(-2.34%)
Dec 05, 2023 17.35 17.41 17.15 17.19 3,796,047 -0.16(-0.92%)
Dec 04, 2023 17.24 17.37 17.14 17.35 6,050,493 +0.03(+0.16%)
Dec 01, 2023 16.92 17.33 16.83 17.32 6,463,301 +0.40(+2.38%)
Nov 30, 2023 17.00 17.01 16.80 16.92 8,735,421 -0.03(-0.17%)
Nov 29, 2023 16.71 17.07 16.69 16.95 4,735,440 +0.38(+2.32%)
Nov 28, 2023 16.29 16.62 16.13 16.57 4,048,657 +0.23(+1.43%)
Nov 27, 2023 16.41 16.43 16.20 16.33 3,696,963 -0.10(-0.63%)
Nov 24, 2023 16.55 16.64 16.39 16.43 1,765,448 -0.15(-0.90%)
Nov 22, 2023 16.72 16.76 16.49 16.58 3,606,486 -0.02(-0.11%)
Nov 21, 2023 16.60 16.71 16.56 16.60 5,430,636 -0.04(-0.23%)
Nov 20, 2023 16.68 16.74 16.54 16.64 3,670,560 -0.04(-0.22%)
Nov 17, 2023 16.73 16.85 16.55 16.68 3,372,001 +0.06(+0.34%)
Nov 16, 2023 16.70 16.82 16.50 16.62 3,042,225 -0.07(-0.45%)
Nov 15, 2023 16.57 16.72 16.46 16.70 3,805,656 +0.12(+0.73%)
Nov 14, 2023 16.62 16.80 16.52 16.57 6,131,539 +0.54(+3.39%)
Nov 13, 2023 15.82 16.05 15.70 16.03 3,565,486 +0.10(+0.65%)
Nov 10, 2023 15.94 15.99 15.82 15.93 4,500,520 +0.14(+0.89%)
Nov 09, 2023 16.33 16.45 15.75 15.79 4,254,496 -0.50(-3.05%)
Nov 08, 2023 16.20 16.35 16.03 16.28 4,356,475 +0.04(+0.23%)
Nov 07, 2023 15.98 16.25 15.82 16.25 4,782,976 +0.27(+1.70%)
Nov 06, 2023 16.09 16.11 15.84 15.98 4,882,737 -0.11(-0.70%)
Nov 03, 2023 16.25 16.46 16.06 16.09 7,251,369 +0.26(+1.66%)
Nov 02, 2023 15.54 16.00 15.51 15.83 7,311,281 +0.61(+4.00%)
Nov 01, 2023 14.60 15.23 14.45 15.22 8,205,869 +0.60(+4.10%)
Oct 31, 2023 14.34 14.75 14.28 14.62 8,389,471 +0.51(+3.58%)
Oct 30, 2023 13.90 14.23 13.60 14.11 7,964,095 +0.32(+2.31%)
Oct 27, 2023 14.21 14.40 13.76 13.79 8,601,576 -0.32(-2.26%)
Oct 26, 2023 14.23 14.78 14.06 14.11 10,520,973 +0.00(+0.00%)
Oct 25, 2023 14.50 14.66 14.05 14.11 11,087,180 -0.56(-3.83%)
Oct 24, 2023 14.70 14.83 14.48 14.67 7,904,800 -0.39(-2.61%)
Oct 23, 2023 15.08 15.18 14.81 15.07 5,328,616 -0.14(-0.92%)
Oct 20, 2023 15.26 15.46 15.19 15.21 5,373,659 -0.09(-0.61%)
Oct 19, 2023 15.90 15.93 15.25 15.30 6,978,946 -0.65(-4.05%)
Oct 18, 2023 16.37 16.37 15.92 15.95 5,363,978 -0.52(-3.13%)
Oct 17, 2023 16.43 16.61 16.30 16.46 4,703,172 -0.15(-0.90%)
Oct 16, 2023 16.46 16.65 16.25 16.61 5,187,616 +0.20(+1.20%)
Oct 13, 2023 16.74 16.76 16.34 16.42 4,182,559 -0.23(-1.41%)
Oct 12, 2023 16.89 16.90 16.49 16.65 4,017,824 -0.29(-1.71%)
Oct 11, 2023 16.90 16.99 16.82 16.94 3,561,707 +0.10(+0.61%)
Oct 10, 2023 16.87 17.03 16.77 16.84 6,270,645 -0.08(-0.50%)
Oct 09, 2023 16.43 16.97 16.43 16.92 3,770,965 +0.33(+1.97%)
Oct 06, 2023 16.45 16.78 16.44 16.59 5,632,537 -0.11(-0.67%)
Oct 05, 2023 16.33 16.74 16.27 16.71 5,426,106 +0.34(+2.06%)
Oct 04, 2023 16.81 16.82 16.15 16.37 7,971,908 -0.37(-2.18%)
Oct 03, 2023 17.02 17.04 16.49 16.73 7,570,473 -0.42(-2.46%)
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.