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 (%)
Dec 30, 2022 17.33 17.43 17.09 17.26 7,389,476 -0.25(-1.40%)
Dec 29, 2022 17.29 17.57 17.20 17.51 7,141,992 +0.34(+1.96%)
Dec 28, 2022 17.67 17.68 17.11 17.17 9,176,170 -0.50(-2.85%)
Dec 27, 2022 17.67 17.73 17.37 17.67 8,291,330 +0.00(+0.00%)
Dec 23, 2022 17.61 17.67 17.45 17.67 5,621,683 +0.13(+0.72%)
Dec 22, 2022 17.45 17.56 17.08 17.55 6,780,794 +0.04(+0.22%)
Dec 21, 2022 17.37 17.63 17.34 17.51 8,444,068 +0.43(+2.53%)
Dec 20, 2022 16.64 17.12 16.35 17.08 12,946,702 +0.27(+1.64%)
Dec 19, 2022 16.82 17.17 16.71 16.80 7,369,100 -0.01(-0.05%)
Dec 16, 2022 16.93 16.93 16.75 16.81 30,880,538 -0.37(-2.15%)
Dec 15, 2022 17.05 17.35 16.86 17.18 6,835,444 -0.09(-0.55%)
Dec 14, 2022 17.29 17.45 17.09 17.27 6,683,561 -0.06(-0.36%)
Dec 13, 2022 17.56 17.93 17.24 17.34 9,154,455 +0.18(+1.05%)
Dec 12, 2022 17.04 17.16 16.79 17.15 5,803,862 +0.13(+0.74%)
Dec 09, 2022 16.90 17.24 16.76 17.03 6,433,259 +0.11(+0.65%)
Dec 08, 2022 16.75 17.00 16.74 16.92 4,690,650 +0.17(+1.03%)
Dec 07, 2022 16.35 16.77 16.29 16.75 6,074,694 +0.26(+1.57%)
Dec 06, 2022 16.71 16.84 16.22 16.49 7,751,486 -0.22(-1.32%)
Dec 05, 2022 17.08 17.15 16.69 16.71 5,956,032 -0.42(-2.43%)
Dec 02, 2022 17.12 17.18 16.76 17.12 5,786,879 -0.07(-0.41%)
Dec 01, 2022 17.09 17.44 17.09 17.19 8,430,851 +0.16(+0.97%)
Nov 30, 2022 16.58 17.13 16.46 17.03 20,926,038 +0.36(+2.17%)
Nov 29, 2022 16.66 16.71 16.52 16.67 5,741,912 +0.13(+0.76%)
Nov 28, 2022 16.86 16.93 16.50 16.54 7,500,263 -0.47(-2.77%)
Nov 25, 2022 16.65 17.01 16.64 17.01 4,441,376 +0.39(+2.36%)
Nov 23, 2022 16.31 16.71 16.20 16.62 6,739,151 +0.28(+1.73%)
Nov 22, 2022 16.13 16.37 16.06 16.34 6,671,538 +0.22(+1.36%)
Nov 21, 2022 15.65 16.18 15.55 16.12 7,337,485 +0.47(+3.01%)
Nov 18, 2022 15.81 15.95 15.43 15.65 7,023,820 +0.00(+0.00%)
Nov 17, 2022 15.86 15.91 15.44 15.65 7,904,668 -0.43(-2.69%)
Nov 16, 2022 16.35 16.42 15.90 16.08 7,823,192 -0.43(-2.62%)
Nov 15, 2022 16.68 16.90 16.19 16.51 8,842,548 +0.06(+0.38%)
Nov 14, 2022 16.90 17.10 16.44 16.45 8,910,850 -0.48(-2.83%)
Nov 11, 2022 16.54 17.07 16.31 16.93 10,087,695 +0.37(+2.23%)
Nov 10, 2022 15.47 16.59 15.47 16.56 15,866,378 +1.53(+10.20%)
Nov 09, 2022 14.93 15.23 14.76 15.03 10,598,984 +0.06(+0.42%)
Nov 08, 2022 14.75 15.06 14.56 14.96 8,116,912 +0.33(+2.26%)
Nov 07, 2022 14.41 14.68 14.20 14.63 9,194,172 +0.31(+2.20%)
Nov 04, 2022 14.03 14.63 13.94 14.32 9,113,990 +0.48(+3.46%)
Nov 03, 2022 14.08 14.08 13.70 13.84 9,201,196 -0.44(-3.08%)
Nov 02, 2022 14.44 14.28 13,383,132 -0.20(-1.36%)
Nov 01, 2022 14.77 14.97 14.40 14.48 9,756,169 -0.10(-0.70%)
Oct 31, 2022 14.51 14.85 14.40 14.58 11,929,183 +0.08(+0.54%)
Oct 28, 2022 14.15 14.54 13.98 14.50 11,681,205 +0.27(+1.88%)
Oct 27, 2022 14.60 14.91 14.18 14.23 12,983,525 +0.21(+1.51%)
Oct 26, 2022 14.02 14.36 13.86 14.02 10,039,871 +0.13(+0.90%)
Oct 25, 2022 13.05 13.96 12.83 13.89 13,688,513 +0.78(+5.93%)
Oct 24, 2022 13.28 13.29 12.90 13.12 10,626,330 -0.10(-0.77%)
Oct 21, 2022 13.08 13.28 12.88 13.22 7,793,553 +0.09(+0.66%)
Oct 20, 2022 13.38 13.51 13.08 13.13 6,721,194 -0.25(-1.88%)
Oct 19, 2022 13.35 13.58 13.13 13.38 9,298,024 -0.10(-0.76%)
Oct 18, 2022 13.60 13.80 13.30 13.48 8,586,100 +0.16(+1.18%)
Oct 17, 2022 13.38 13.50 13.19 13.33 7,496,402 +0.25(+1.92%)
Oct 14, 2022 13.42 13.68 13.07 13.08 9,989,589 -0.28(-2.12%)
Oct 13, 2022 13.04 13.45 12.73 13.36 13,241,514 +0.03(+0.24%)
Oct 12, 2022 13.27 13.42 12.87 13.33 14,951,471 +0.06(+0.47%)
Oct 11, 2022 12.05 13.38 12.02 13.27 22,053,062 +1.38(+11.64%)
Oct 10, 2022 12.77 12.95 11.87 11.88 15,477,432 -0.90(-7.07%)
Oct 07, 2022 12.97 13.16 12.71 12.79 14,373,939 -0.33(-2.52%)
Oct 06, 2022 13.55 13.77 13.03 13.12 18,321,400 -0.51(-3.75%)
Oct 05, 2022 14.35 14.37 13.37 13.63 20,906,934 -1.05(-7.17%)
Oct 04, 2022 13.99 14.70 13.94 14.68 18,348,538 +1.02(+7.48%)
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.