Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 19.81 20.45 19.74 20.32 8,375,168 +0.45(+2.26%)
Jan 31, 2023 19.69 19.88 19.61 19.87 9,479,535 +0.48(+2.49%)
Jan 30, 2023 19.58 19.70 19.32 19.39 5,442,028 -0.37(-1.89%)
Jan 27, 2023 19.32 19.83 19.24 19.76 6,683,006 +0.47(+2.41%)
Jan 26, 2023 18.96 19.30 18.94 19.30 5,154,444 +0.45(+2.38%)
Jan 25, 2023 18.83 18.92 18.75 18.85 5,948,462 -0.13(-0.67%)
Jan 24, 2023 18.63 23.02 18.63 18.98 6,038,296 -0.17(-0.88%)
Jan 23, 2023 19.21 19.28 19.08 19.15 7,018,864 -0.11(-0.57%)
Jan 20, 2023 18.99 19.26 18.91 19.26 6,810,105 +0.24(+1.25%)
Jan 19, 2023 18.95 19.10 18.84 19.02 6,586,722 -0.09(-0.49%)
Jan 18, 2023 19.20 19.32 19.03 19.11 6,856,691 +0.06(+0.31%)
Jan 17, 2023 19.16 19.32 19.01 19.05 8,051,200 -0.17(-0.88%)
Jan 13, 2023 19.15 19.31 19.05 19.22 5,802,038 -0.03(-0.13%)
Jan 12, 2023 19.26 19.41 19.11 19.25 7,555,267 +0.16(+0.84%)
Jan 11, 2023 18.97 19.23 18.93 19.09 8,280,100 +0.26(+1.39%)
Jan 10, 2023 18.65 18.86 18.57 18.82 4,617,348 +0.16(+0.86%)
Jan 09, 2023 18.71 18.93 18.65 18.66 8,875,834 -0.08(-0.45%)
Jan 06, 2023 18.49 18.84 18.38 18.75 10,867,540 +0.41(+2.26%)
Jan 05, 2023 18.21 18.43 18.08 18.33 6,940,039 -0.03(-0.18%)
Jan 04, 2023 18.38 18.48 18.19 18.37 10,808,648 +0.21(+1.17%)
Jan 03, 2023 17.98 18.39 17.91 18.16 8,367,261 +0.30(+1.71%)
Dec 30, 2022 17.93 18.03 17.68 17.85 7,145,413 -0.25(-1.40%)
Dec 29, 2022 17.88 18.17 17.78 18.10 6,906,104 +0.35(+1.96%)
Dec 28, 2022 18.27 18.29 17.69 17.76 8,873,095 -0.52(-2.85%)
Dec 27, 2022 18.28 18.33 17.96 18.28 8,017,480 +0.00(+0.00%)
Dec 23, 2022 18.21 18.28 18.04 18.28 5,436,007 +0.13(+0.72%)
Dec 22, 2022 18.05 18.16 17.66 18.15 6,556,835 +0.04(+0.22%)
Dec 21, 2022 17.97 18.24 17.93 18.11 8,165,173 +0.45(+2.53%)
Dec 20, 2022 17.20 17.71 16.91 17.66 12,519,092 +0.28(+1.64%)
Dec 19, 2022 17.40 17.76 17.28 17.38 7,125,710 -0.01(-0.05%)
Dec 16, 2022 17.51 17.51 17.32 17.38 29,860,602 -0.38(-2.15%)
Dec 15, 2022 17.64 17.94 17.44 17.77 6,609,680 -0.10(-0.55%)
Dec 14, 2022 17.88 18.05 17.68 17.86 6,462,813 -0.07(-0.36%)
Dec 13, 2022 18.16 18.54 17.83 17.93 8,852,097 +0.19(+1.05%)
Dec 12, 2022 17.62 17.75 17.37 17.74 5,612,170 +0.13(+0.74%)
Dec 09, 2022 17.47 17.83 17.33 17.61 6,220,778 +0.11(+0.65%)
Dec 08, 2022 17.33 17.58 17.31 17.50 4,535,725 +0.18(+1.03%)
Dec 07, 2022 16.91 17.34 16.84 17.32 5,874,056 +0.27(+1.57%)
Dec 06, 2022 17.29 17.42 16.78 17.05 7,495,466 -0.23(-1.32%)
Dec 05, 2022 17.66 17.73 17.26 17.28 5,759,313 -0.43(-2.43%)
Dec 02, 2022 17.71 17.77 17.33 17.71 5,595,748 -0.07(-0.41%)
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.