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 (%)
Aug 31, 2022 19.36 19.63 19.24 19.36 10,156,550 +0.03(+0.16%)
Aug 30, 2022 19.66 19.81 19.27 19.33 7,981,443 -0.30(-1.53%)
Aug 29, 2022 19.60 19.81 19.54 19.63 6,614,122 -0.06(-0.30%)
Aug 26, 2022 20.11 20.19 19.69 19.69 7,900,387 -0.42(-2.09%)
Aug 25, 2022 19.99 20.23 19.96 20.11 5,278,994 +0.21(+1.06%)
Aug 24, 2022 19.69 19.93 19.63 19.90 3,685,841 +0.24(+1.22%)
Aug 23, 2022 19.48 19.81 19.48 19.66 6,396,454 +0.18(+0.92%)
Aug 22, 2022 19.84 19.87 19.48 19.48 6,163,451 -0.60(-2.99%)
Aug 19, 2022 20.14 20.15 19.87 20.08 5,538,617 -0.12(-0.59%)
Aug 18, 2022 20.17 20.35 20.14 20.20 4,894,304 -0.03(-0.15%)
Aug 17, 2022 20.26 20.35 20.02 20.23 6,269,376 -0.15(-0.74%)
Aug 16, 2022 20.41 20.50 20.30 20.38 7,480,995 +0.00(+0.00%)
Aug 15, 2022 20.47 20.50 20.20 20.38 4,378,736 -0.09(-0.44%)
Aug 12, 2022 20.29 20.53 20.26 20.47 4,801,656 +0.21(+1.04%)
Aug 11, 2022 20.26 20.38 20.15 20.26 6,121,921 +0.18(+0.90%)
Aug 10, 2022 20.02 20.26 19.96 20.08 9,133,002 +0.15(+0.75%)
Aug 09, 2022 19.87 19.93 19.72 19.93 4,895,239 +0.06(+0.30%)
Aug 08, 2022 19.81 20.08 19.75 19.87 6,509,457 +0.21(+1.07%)
Aug 05, 2022 19.78 19.87 19.54 19.66 6,247,971 -0.21(-1.06%)
Aug 04, 2022 19.99 19.99 19.81 19.87 15,155,466 -0.06(-0.30%)
Aug 03, 2022 19.93 20.02 19.90 19.93 12,051,383 +0.09(+0.45%)
Aug 02, 2022 19.87 19.96 19.78 19.84 42,050,512 -0.87(-4.20%)
Aug 01, 2022 20.65 20.86 20.44 20.71 9,488,573 +0.06(+0.29%)
Jul 29, 2022 20.68 20.98 20.53 20.65 13,129,299 +0.27(+1.33%)
Jul 28, 2022 19.72 20.44 19.45 20.38 16,685,769 +0.72(+3.66%)
Jul 27, 2022 19.30 19.69 19.30 19.66 8,009,537 +0.42(+2.18%)
Jul 26, 2022 19.21 19.42 19.15 19.24 8,686,025 -0.21(-1.08%)
Jul 25, 2022 19.33 19.45 19.24 19.45 5,452,408 +0.12(+0.62%)
Jul 22, 2022 19.42 19.57 19.15 19.33 5,555,312 -0.09(-0.46%)
Jul 21, 2022 19.03 19.42 18.97 19.42 5,672,644 +0.21(+1.09%)
Jul 20, 2022 19.03 19.30 18.97 19.21 6,995,536 +0.15(+0.79%)
Jul 19, 2022 18.61 19.09 18.61 19.06 6,758,765 +0.54(+2.92%)
Jul 18, 2022 18.55 18.64 18.04 18.52 6,560,784 +0.00(+0.00%)
Jul 15, 2022 18.28 18.61 17.98 18.52 8,031,285 +0.39(+2.15%)
Jul 14, 2022 18.31 18.34 18.04 18.13 7,375,331 -0.39(-2.11%)
Jul 13, 2022 18.07 18.61 17.98 18.52 7,792,096 +0.27(+1.48%)
Jul 12, 2022 18.19 18.46 18.07 18.25 7,235,122 +0.06(+0.33%)
Jul 11, 2022 18.31 18.34 18.16 18.19 4,436,343 -0.18(-0.98%)
Jul 08, 2022 18.43 18.52 18.25 18.37 9,085,010 -0.06(-0.33%)
Jul 07, 2022 18.31 18.64 18.25 18.43 6,144,388 +0.21(+1.15%)
Jul 06, 2022 18.52 18.70 18.10 18.22 7,215,833 -0.39(-2.10%)
Jul 05, 2022 18.01 18.64 17.92 18.61 11,989,217 +0.36(+1.97%)
Jul 01, 2022 17.68 18.43 17.65 18.25 11,041,121 +0.51(+2.88%)
Jun 30, 2022 17.41 17.95 17.35 17.74 10,165,486 +0.03(+0.17%)
Jun 29, 2022 17.86 17.95 17.56 17.71 9,886,072 -0.21(-1.17%)
Jun 28, 2022 18.18 18.32 17.86 17.92 13,192,332 -0.23(-1.28%)
Jun 27, 2022 18.32 18.47 17.97 18.15 11,943,719 -0.17(-0.95%)
Jun 24, 2022 17.80 18.32 17.74 18.32 13,957,894 +0.64(+3.60%)
Jun 23, 2022 17.45 17.68 17.34 17.68 9,890,664 +0.29(+1.66%)
Jun 22, 2022 17.05 17.45 16.96 17.39 11,179,995 +0.17(+1.01%)
Jun 21, 2022 17.13 17.39 16.99 17.22 14,544,359 +0.69(+4.20%)
Jun 17, 2022 15.95 16.58 15.77 16.53 21,178,766 +0.67(+4.20%)
Jun 16, 2022 16.44 16.44 15.80 15.86 18,867,588 -0.93(-5.52%)
Jun 15, 2022 17.02 17.19 16.32 16.79 21,053,210 -0.35(-2.03%)
Jun 14, 2022 17.51 17.57 17.05 17.13 15,317,406 -0.29(-1.66%)
Jun 13, 2022 18.61 18.62 17.42 17.42 18,524,986 -1.48(-7.81%)
Jun 10, 2022 19.13 19.19 18.67 18.90 10,679,880 -0.35(-1.80%)
Jun 09, 2022 19.28 19.57 19.16 19.25 13,334,783 +0.17(+0.91%)
Jun 08, 2022 19.28 19.32 18.93 19.07 7,617,672 -0.29(-1.49%)
Jun 07, 2022 19.13 19.36 19.07 19.36 7,446,590 +0.23(+1.21%)
Jun 06, 2022 19.28 19.33 19.10 19.13 6,692,978 -0.03(-0.15%)
Jun 03, 2022 19.19 19.33 19.02 19.16 8,410,030 -0.09(-0.45%)
Jun 02, 2022 19.10 19.25 18.91 19.25 9,076,830 +0.14(+0.76%)
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.