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, 2018 19.11 19.16 18.89 18.89 4,348,173 -0.16(-0.86%)
Apr 27, 2018 19.00 19.12 18.94 19.05 2,672,029 +0.09(+0.48%)
Apr 26, 2018 18.87 19.01 18.78 18.96 3,681,468 +0.16(+0.87%)
Apr 25, 2018 18.67 18.82 18.65 18.80 2,441,118 +0.04(+0.19%)
Apr 24, 2018 18.80 18.85 18.61 18.76 3,453,094 +0.00(+0.00%)
Apr 23, 2018 18.72 18.80 18.65 18.76 2,503,256 +0.09(+0.49%)
Apr 20, 2018 18.72 18.81 18.61 18.67 3,233,187 +0.00(+0.00%)
Apr 19, 2018 18.72 18.80 18.61 18.67 3,221,500 -0.05(-0.29%)
Apr 18, 2018 18.74 18.85 18.70 18.72 3,777,956 +0.02(+0.10%)
Apr 17, 2018 18.80 18.80 18.67 18.70 4,915,678 -0.05(-0.29%)
Apr 16, 2018 18.78 18.87 18.67 18.76 3,580,219 +0.04(+0.19%)
Apr 13, 2018 18.85 18.91 18.67 18.72 3,152,740 -0.07(-0.39%)
Apr 12, 2018 19.03 19.05 18.78 18.80 2,862,793 -0.20(-1.05%)
Apr 11, 2018 19.01 19.09 18.87 19.00 2,779,793 +0.02(+0.10%)
Apr 10, 2018 19.12 19.14 18.93 18.98 3,940,422 -0.07(-0.38%)
Apr 09, 2018 19.12 19.25 19.02 19.05 3,033,293 -0.04(-0.19%)
Apr 06, 2018 18.98 19.16 18.98 19.09 3,178,311 +0.11(+0.58%)
Apr 05, 2018 18.98 19.07 18.92 18.98 3,441,222 -0.05(-0.29%)
Apr 04, 2018 18.92 19.11 18.80 19.03 4,570,125 +0.13(+0.67%)
Apr 03, 2018 18.85 19.01 18.77 18.91 4,222,651 +0.05(+0.29%)
Apr 02, 2018 18.94 18.98 18.72 18.85 3,712,081 -0.15(-0.77%)
Mar 29, 2018 19.00 19.00 19.00 0 +0.22(+1.16%)
Mar 28, 2018 18.78 18.89 18.61 18.78 5,046,123 +0.02(+0.10%)
Mar 27, 2018 18.67 18.87 18.55 18.76 6,037,631 +0.05(+0.28%)
Mar 26, 2018 18.69 18.81 18.56 18.71 4,245,880 +0.14(+0.76%)
Mar 23, 2018 18.71 18.92 18.55 18.56 5,237,198 -0.11(-0.57%)
Mar 22, 2018 18.58 18.96 18.55 18.67 6,299,000 +0.02(+0.09%)
Mar 21, 2018 18.58 18.67 18.49 18.65 3,377,914 +0.07(+0.38%)
Mar 20, 2018 18.58 18.67 18.53 18.58 4,238,656 +0.02(+0.10%)
Mar 19, 2018 18.80 18.80 18.37 18.56 4,078,966 -0.23(-1.22%)
Mar 16, 2018 18.62 18.85 18.56 18.80 4,553,293 +0.23(+1.24%)
Mar 15, 2018 18.65 18.67 18.39 18.56 3,119,976 -0.07(-0.38%)
Mar 14, 2018 18.76 18.92 18.64 18.64 5,245,732 -0.07(-0.38%)
Mar 13, 2018 18.62 18.76 18.60 18.71 2,934,405 +0.16(+0.86%)
Mar 12, 2018 18.32 18.67 18.31 18.55 4,576,954 +0.25(+1.35%)
Mar 09, 2018 18.30 18.34 18.12 18.30 2,614,700 +0.04(+0.19%)
Mar 08, 2018 18.18 18.33 18.16 18.26 3,754,420 +0.09(+0.49%)
Mar 07, 2018 18.07 18.18 4,245,438 +0.02(+0.10%)
Mar 06, 2018 18.16 18.23 17.96 18.16 4,003,197 +0.18(+0.98%)
Mar 05, 2018 17.87 18.19 17.87 17.98 3,252,112 +0.07(+0.40%)
Mar 02, 2018 17.82 17.93 17.72 17.91 3,862,922 +0.07(+0.40%)
Mar 01, 2018 17.80 17.95 17.70 17.84 4,536,415 +0.09(+0.50%)
Feb 28, 2018 17.98 18.11 17.75 17.75 6,904,902 -0.21(-1.18%)
Feb 27, 2018 18.49 18.49 17.96 17.96 4,665,788 -0.46(-2.50%)
Feb 26, 2018 18.46 18.58 18.32 18.42 2,903,230 +0.05(+0.29%)
Feb 23, 2018 18.12 18.42 18.09 18.37 3,402,748 +0.35(+1.96%)
Feb 22, 2018 18.02 3,867,457 +0.04(+0.20%)
Feb 21, 2018 18.41 18.49 17.98 17.98 6,432,098 -0.37(-2.02%)
Feb 20, 2018 18.90 18.28 18.35 5,833,094 -0.55(-2.90%)
Feb 16, 2018 18.90 18.90 18.90 0 +0.07(+0.38%)
Feb 15, 2018 18.85 18.49 18.83 5,419,732 +0.46(+2.51%)
Feb 14, 2018 18.44 18.51 18.30 18.37 3,841,909 -0.12(-0.67%)
Feb 13, 2018 18.32 18.56 18.21 18.49 4,244,461 +0.27(+1.46%)
Feb 12, 2018 18.10 18.26 17.98 18.23 4,261,632 +0.16(+0.88%)
Feb 09, 2018 17.96 18.14 17.75 18.07 5,656,965 +0.18(+0.99%)
Feb 08, 2018 18.10 18.30 17.89 17.89 7,417,036 -0.18(-0.98%)
Feb 07, 2018 18.28 18.46 18.07 18.07 6,277,339 -0.19(-1.07%)
Feb 06, 2018 18.00 18.56 17.87 18.26 10,317,193 +0.03(+0.15%)
Feb 05, 2018 18.26 18.26 17.79 18.24 9,963,863 -0.10(-0.53%)
Feb 02, 2018 18.55 18.62 18.30 18.33 5,497,109 -0.25(-1.33%)
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.