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 (%)
Apr 30, 2013 16.43 16.56 16.30 16.56 7,905,167 +0.05(+0.31%)
Apr 29, 2013 16.38 16.57 16.32 16.51 10,351,631 +0.23(+1.40%)
Apr 26, 2013 16.32 16.30 16.22 16.28 4,375,029 +0.01(+0.06%)
Apr 25, 2013 16.39 16.41 16.22 16.27 8,536,236 -0.01(-0.06%)
Apr 24, 2013 16.23 16.36 16.16 16.28 8,770,651 +0.06(+0.38%)
Apr 23, 2013 16.08 16.24 16.05 16.22 6,549,923 +0.17(+1.04%)
Apr 22, 2013 16.21 16.21 15.80 16.05 14,902,697 -0.20(-1.21%)
Apr 19, 2013 16.35 16.41 16.15 16.25 9,093,420 -0.11(-0.70%)
Apr 18, 2013 16.21 16.36 16.15 16.36 5,968,646 +0.23(+1.42%)
Apr 17, 2013 16.45 16.45 16.11 16.13 6,695,372 -0.34(-2.08%)
Apr 16, 2013 16.25 16.50 16.22 16.48 5,939,504 +0.31(+1.93%)
Apr 15, 2013 16.47 16.51 16.16 16.16 7,074,798 -0.35(-2.14%)
Apr 12, 2013 16.51 16.52 16.45 16.52 4,944,411 -0.01(-0.06%)
Apr 11, 2013 16.55 16.60 16.43 16.53 6,907,652 +0.00(+0.00%)
Apr 10, 2013 16.54 16.55 16.49 16.53 7,458,790 +0.04(+0.25%)
Apr 09, 2013 16.62 16.62 16.47 16.49 8,226,310 -0.12(-0.75%)
Apr 08, 2013 16.56 16.62 16.50 16.61 5,202,179 +0.07(+0.44%)
Apr 05, 2013 16.41 16.60 16.36 16.54 7,636,959 +0.01(+0.06%)
Apr 04, 2013 16.32 16.54 16.28 16.53 7,675,766 +0.20(+1.21%)
Apr 03, 2013 16.49 16.52 16.22 16.33 7,615,844 -0.16(-0.95%)
Apr 02, 2013 16.42 16.52 16.40 16.49 7,314,329 +0.03(+0.19%)
Apr 01, 2013 16.50 16.55 16.37 16.46 6,264,897 -0.05(-0.32%)
Mar 28, 2013 16.30 16.51 16.26 16.51 12,621,365 +0.24(+1.47%)
Mar 27, 2013 16.21 16.31 16.16 16.27 10,837,409 +0.02(+0.13%)
Mar 26, 2013 16.26 16.31 16.11 16.25 14,725,098 +0.08(+0.50%)
Mar 25, 2013 16.32 16.34 16.08 16.17 11,543,262 -0.12(-0.74%)
Mar 22, 2013 15.93 16.29 15.88 16.29 16,985,554 +0.40(+2.54%)
Mar 21, 2013 15.83 15.95 15.82 15.88 9,650,403 +0.13(+0.83%)
Mar 20, 2013 15.69 15.77 15.60 15.75 6,780,574 +0.10(+0.65%)
Mar 19, 2013 15.89 15.89 15.65 15.65 8,225,060 -0.19(-1.21%)
Mar 18, 2013 15.66 15.89 15.65 15.84 9,213,239 +0.03(+0.19%)
Mar 15, 2013 15.65 15.84 15.59 15.81 11,080,060 +0.17(+1.10%)
Mar 14, 2013 15.54 15.68 15.50 15.64 7,657,241 +0.10(+0.65%)
Mar 13, 2013 15.56 15.58 15.47 15.54 5,595,814 +0.01(+0.07%)
Mar 12, 2013 15.51 15.59 15.45 15.53 7,199,340 +0.07(+0.46%)
Mar 11, 2013 15.45 15.50 15.41 15.46 8,100,407 +0.01(+0.07%)
Mar 08, 2013 15.50 15.51 15.37 15.45 6,327,858 -0.01(-0.07%)
Mar 07, 2013 15.45 15.50 15.36 15.46 9,035,566 +0.01(+0.07%)
Mar 06, 2013 15.57 15.59 15.38 15.45 7,042,601 -0.11(-0.71%)
Mar 05, 2013 15.62 15.64 15.51 15.56 5,594,303 -0.02(-0.13%)
Mar 04, 2013 15.45 15.58 15.41 15.58 6,337,535 +0.17(+1.11%)
Mar 01, 2013 15.62 15.64 15.36 15.41 10,112,743 -0.23(-1.49%)
Feb 28, 2013 15.57 15.65 15.53 15.64 14,451,912 +0.18(+1.18%)
Feb 27, 2013 15.28 15.49 15.27 15.46 8,731,284 +0.18(+1.19%)
Feb 26, 2013 15.15 15.28 15.10 15.28 5,921,727 +0.19(+1.27%)
Feb 25, 2013 15.12 15.27 15.09 15.09 7,591,731 -0.03(-0.20%)
Feb 22, 2013 15.16 15.23 15.08 15.12 5,194,184 +0.01(+0.07%)
Feb 21, 2013 15.15 15.18 15.00 15.11 6,047,779 -0.08(-0.53%)
Feb 20, 2013 15.35 15.36 15.18 15.19 6,194,958 -0.17(-1.12%)
Feb 19, 2013 15.32 15.43 15.31 15.36 8,488,407 +0.05(+0.33%)
Feb 15, 2013 15.25 15.35 15.20 15.31 6,224,631 -0.01(-0.07%)
Feb 14, 2013 15.30 15.33 15.21 15.32 6,454,946 +0.01(+0.07%)
Feb 13, 2013 15.22 15.36 15.22 15.31 7,354,195 +0.07(+0.46%)
Feb 12, 2013 14.98 15.29 14.98 15.24 16,319,840 +0.28(+1.89%)
Feb 11, 2013 14.86 14.98 14.83 14.96 26,150,330 +0.09(+0.61%)
Feb 08, 2013 14.94 14.96 14.80 14.86 8,796,136 +0.06(+0.41%)
Feb 07, 2013 15.12 15.12 14.74 14.80 12,700,409 -0.26(-1.74%)
Feb 06, 2013 14.94 15.11 14.91 15.07 6,492,929 +0.10(+0.67%)
Feb 04, 2013 14.95 15.02 14.89 14.97 6,489,069 -0.03(-0.20%)
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.