Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.06 +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.14 13.17 12.89 13.01 10,470,296 +0.06(+0.43%)
Oct 30, 2013 12.93 13.17 12.82 12.96 11,087,916 +0.03(+0.26%)
Oct 29, 2013 13.06 13.09 12.78 12.93 23,720,592 -0.47(-3.54%)
Oct 28, 2013 13.39 13.47 13.26 13.40 14,894,729 -0.02(-0.16%)
Oct 25, 2013 13.40 13.49 13.36 13.42 14,181,733 +0.01(+0.08%)
Oct 24, 2013 13.31 13.48 13.29 13.41 17,163,814 +0.15(+1.17%)
Oct 23, 2013 13.19 13.32 13.14 13.26 12,787,021 +0.04(+0.33%)
Oct 22, 2013 13.09 13.26 13.06 13.21 27,472,268 +0.28(+2.13%)
Oct 21, 2013 13.14 13.14 12.83 12.94 12,598,459 -0.17(-1.26%)
Oct 18, 2013 13.25 13.26 13.06 13.10 9,595,903 -0.08(-0.59%)
Oct 17, 2013 13.00 13.28 12.98 13.18 14,513,442 +0.22(+1.70%)
Oct 16, 2013 12.82 13.00 12.73 12.96 14,814,749 +0.14(+1.12%)
Oct 15, 2013 12.76 12.83 12.74 12.82 8,818,543 +0.00(+0.00%)
Oct 14, 2013 12.87 12.90 12.73 12.82 7,424,591 -0.09(-0.68%)
Oct 11, 2013 12.91 12.95 12.83 12.90 6,323,022 +0.03(+0.26%)
Oct 10, 2013 12.95 13.01 12.72 12.87 12,015,759 +0.07(+0.52%)
Oct 09, 2013 12.63 12.83 12.62 12.80 18,101,710 +0.18(+1.40%)
Oct 08, 2013 12.65 12.73 12.54 12.63 11,695,561 -0.06(-0.44%)
Oct 07, 2013 12.64 12.78 12.64 12.68 6,263,423 -0.04(-0.35%)
Oct 04, 2013 12.86 12.88 12.61 12.73 12,727,503 -0.21(-1.62%)
Oct 03, 2013 12.91 12.99 12.85 12.94 9,816,702 -0.03(-0.26%)
Oct 02, 2013 12.89 13.01 12.87 12.97 10,351,299 +0.02(+0.17%)
Oct 01, 2013 12.72 12.98 12.68 12.95 12,074,580 +0.17(+1.29%)
Sep 30, 2013 12.72 12.85 12.64 12.78 11,430,436 -0.06(-0.43%)
Sep 27, 2013 12.90 12.93 12.79 12.84 10,089,372 -0.08(-0.60%)
Sep 26, 2013 12.97 13.02 12.86 12.91 11,796,242 -0.05(-0.41%)
Sep 25, 2013 12.93 13.03 12.89 12.97 9,779,637 +0.07(+0.58%)
Sep 24, 2013 12.91 13.09 12.84 12.89 12,722,650 -0.04(-0.33%)
Sep 23, 2013 12.81 13.08 12.78 12.94 10,748,111 +0.15(+1.17%)
Sep 20, 2013 12.98 13.00 12.75 12.79 15,988,260 -0.34(-2.61%)
Sep 19, 2013 13.50 13.51 13.02 13.13 14,017,684 -0.31(-2.31%)
Sep 18, 2013 12.81 13.47 12.75 13.44 22,454,776 +0.63(+4.94%)
Sep 17, 2013 12.82 12.87 12.67 12.81 7,533,110 +0.03(+0.25%)
Sep 16, 2013 13.18 13.18 12.71 12.78 13,277,905 -0.09(-0.67%)
Sep 13, 2013 12.65 12.89 12.62 12.86 12,675,017 +0.26(+2.04%)
Sep 12, 2013 12.59 12.70 12.56 12.60 6,132,729 +0.02(+0.17%)
Sep 11, 2013 12.30 12.58 12.30 12.58 10,009,816 +0.28(+2.27%)
Sep 10, 2013 12.57 12.57 12.26 12.30 11,779,630 -0.27(-2.13%)
Sep 09, 2013 12.69 12.73 12.50 12.57 10,066,116 -0.05(-0.42%)
Sep 06, 2013 12.52 12.75 12.51 12.63 11,610,448 +0.32(+2.61%)
Sep 05, 2013 12.36 12.44 12.21 12.30 10,363,183 -0.13(-1.03%)
Sep 04, 2013 12.38 12.54 12.37 12.43 8,046,730 +0.04(+0.35%)
Sep 03, 2013 12.48 12.50 12.14 12.39 8,837,926 -0.12(-0.94%)
Aug 30, 2013 12.49 12.61 12.43 12.51 8,597,696 +0.01(+0.09%)
Aug 29, 2013 12.12 12.54 12.09 12.50 11,299,445 +0.32(+2.64%)
Aug 28, 2013 12.29 12.33 12.11 12.18 6,846,493 -0.19(-1.56%)
Aug 27, 2013 12.20 12.51 12.18 12.37 9,251,446 +0.11(+0.87%)
Aug 26, 2013 12.33 12.41 12.18 12.26 8,337,800 +0.02(+0.17%)
Aug 23, 2013 11.92 12.27 11.88 12.24 11,084,250 +0.40(+3.35%)
Aug 22, 2013 11.79 11.89 11.69 11.84 10,517,719 +0.12(+1.01%)
Aug 21, 2013 11.77 11.91 11.59 11.73 11,772,510 -0.10(-0.82%)
Aug 20, 2013 11.52 11.91 11.50 11.82 14,989,705 +0.40(+3.47%)
Aug 19, 2013 12.06 12.08 11.39 11.43 30,133,722 -0.65(-5.41%)
Aug 16, 2013 12.31 12.33 12.06 12.08 11,052,977 -0.24(-1.91%)
Aug 15, 2013 12.44 12.44 12.24 12.31 12,298,062 -0.28(-2.21%)
Aug 14, 2013 12.46 12.66 12.43 12.59 7,250,483 +0.14(+1.12%)
Aug 13, 2013 12.78 12.81 12.45 12.45 11,907,826 -0.38(-2.92%)
Aug 12, 2013 12.82 12.94 12.80 12.83 8,760,847 +0.03(+0.25%)
Aug 09, 2013 13.01 13.03 12.76 12.80 9,023,491 -0.19(-1.49%)
Aug 08, 2013 12.51 13.01 12.49 12.99 15,686,274 +0.51(+4.12%)
Aug 07, 2013 12.36 12.52 12.34 12.48 8,078,579 +0.04(+0.35%)
Aug 06, 2013 12.37 12.46 12.27 12.43 8,423,406 +0.04(+0.35%)
Aug 05, 2013 12.58 12.59 12.35 12.39 11,724,133 -0.18(-1.45%)
Aug 02, 2013 12.60 12.72 12.50 12.57 12,218,577 +0.14(+1.12%)
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.