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 (%)
May 31, 2002 13.31 13.31 13.00 13.04 1,365,335 +0.45(+3.54%)
May 28, 2002 12.56 12.61 12.51 12.60 620,538 +0.07(+0.58%)
May 27, 2002 12.38 12.54 12.35 12.53 951,092 +0.00(+0.00%)
May 24, 2002 12.38 12.54 12.35 12.53 951,092 +0.21(+1.73%)
May 23, 2002 12.25 12.31 12.10 12.31 510,404 +0.14(+1.15%)
May 22, 2002 12.21 12.28 12.10 12.17 754,713 -0.01(-0.06%)
May 21, 2002 12.38 12.40 12.18 12.18 880,924 -0.20(-1.61%)
May 20, 2002 12.41 12.43 12.33 12.38 550,972 +0.01(+0.11%)
May 17, 2002 12.48 12.53 12.31 12.37 558,635 -0.03(-0.22%)
May 16, 2002 12.61 12.61 12.39 12.39 668,018 -0.12(-0.96%)
May 15, 2002 12.31 12.65 12.25 12.51 853,579 +0.23(+1.84%)
May 14, 2002 12.28 12.29 12.09 12.29 767,334 +0.08(+0.65%)
May 13, 2002 12.20 12.21 12.15 12.21 802,042 +0.06(+0.49%)
May 10, 2002 12.09 12.17 12.09 12.15 680,639 +0.09(+0.77%)
May 09, 2002 12.08 12.22 12.05 12.05 729,771 -0.17(-1.36%)
May 08, 2002 12.31 12.31 12.05 12.22 1,283,448 +0.01(+0.11%)
May 07, 2002 12.45 12.48 11.61 12.21 2,439,784 -0.28(-2.24%)
May 06, 2002 12.58 12.65 12.47 12.49 1,426,638 +0.01(+0.05%)
May 03, 2002 12.42 12.74 12.38 12.48 2,199,081 +0.23(+1.85%)
May 02, 2002 12.24 12.45 11.91 12.25 1,292,163 +0.01(+0.11%)
May 01, 2002 12.58 12.58 11.88 12.24 1,701,598 +0.13(+1.04%)
Apr 30, 2002 11.65 12.11 11.59 12.11 1,829,012 +0.53(+4.60%)
Apr 29, 2002 11.33 11.64 11.18 11.58 2,527,681 +0.60(+5.45%)
Apr 26, 2002 11.11 11.15 10.98 10.98 590,488 -0.08(-0.72%)
Apr 25, 2002 11.15 11.16 11.00 11.06 645,330 -0.10(-0.89%)
Apr 24, 2002 11.11 11.18 11.08 11.16 936,517 +0.09(+0.78%)
Apr 23, 2002 11.10 11.14 10.98 11.07 824,279 -0.01(-0.06%)
Apr 22, 2002 11.21 11.21 11.05 11.08 673,577 +0.00(+0.00%)
Apr 19, 2002 11.13 11.15 11.08 11.08 573,209 +0.00(+0.00%)
Apr 18, 2002 11.09 11.11 11.02 11.08 484,711 +0.10(+0.91%)
Apr 17, 2002 11.16 11.18 10.86 10.98 934,264 -0.17(-1.55%)
Apr 16, 2002 11.23 11.25 11.15 11.15 953,947 -0.04(-0.36%)
Apr 15, 2002 11.21 11.23 11.07 11.19 759,221 +0.01(+0.12%)
Apr 12, 2002 11.15 11.21 11.11 11.18 855,382 +0.03(+0.30%)
Apr 11, 2002 11.15 11.21 11.12 11.15 729,320 +0.03(+0.24%)
Apr 10, 2002 11.13 11.23 11.06 11.12 846,817 +0.07(+0.66%)
Apr 09, 2002 10.96 11.05 10.95 11.05 1,193,448 +0.10(+0.91%)
Apr 08, 2002 10.90 10.98 10.82 10.95 1,090,976 +0.06(+0.55%)
Apr 05, 2002 10.88 10.98 10.88 10.89 563,743 +0.02(+0.18%)
Apr 04, 2002 10.89 10.95 10.78 10.87 890,540 -0.01(-0.12%)
Apr 03, 2002 11.06 11.06 10.78 10.88 1,371,796 -0.43(-3.82%)
Apr 02, 2002 11.37 11.38 11.28 11.31 1,857,860 +0.05(+0.47%)
Apr 01, 2002 11.38 11.43 11.23 11.26 45,676,468 -0.04(-0.35%)
Mar 29, 2002 11.31 11.31 11.26 11.30 1,042,445 +0.00(+0.00%)
Mar 28, 2002 11.31 11.31 11.26 11.30 1,042,445 -0.01(-0.06%)
Mar 27, 2002 11.31 11.35 11.28 11.31 963,412 +0.00(+0.00%)
Mar 26, 2002 11.27 11.31 11.21 11.31 24,385,824 +0.06(+0.53%)
Mar 25, 2002 11.48 11.50 11.17 11.25 2,048,379 -0.27(-2.31%)
Mar 22, 2002 11.55 11.58 11.37 11.51 1,060,475 +0.05(+0.46%)
Mar 21, 2002 11.25 11.47 11.11 11.46 1,959,580 +0.27(+2.44%)
Mar 20, 2002 11.21 11.23 11.13 11.19 643,226 -0.11(-1.00%)
Mar 19, 2002 11.21 11.30 11.18 11.30 828,487 +0.05(+0.47%)
Mar 18, 2002 11.30 11.31 11.15 11.25 913,228 -0.05(-0.47%)
Mar 15, 2002 11.23 11.31 11.21 11.30 1,081,059 +0.04(+0.35%)
Mar 14, 2002 11.28 11.28 11.18 11.26 862,594 +0.08(+0.71%)
Mar 13, 2002 11.01 11.18 11.01 11.18 827,134 +0.18(+1.63%)
Mar 12, 2002 10.92 11.03 10.83 11.00 941,025 +0.07(+0.61%)
Mar 11, 2002 11.00 11.03 10.61 10.94 1,241,979 -0.07(-0.61%)
Mar 08, 2002 11.27 11.30 10.92 11.00 2,057,544 -0.25(-2.25%)
Mar 07, 2002 11.24 11.31 11.23 11.25 1,040,942 +0.04(+0.36%)
Mar 06, 2002 11.17 11.25 11.01 11.21 1,289,308 +0.14(+1.26%)
Mar 05, 2002 10.94 11.12 10.90 11.07 1,139,657 +0.14(+1.28%)
Mar 04, 2002 10.91 10.97 10.85 10.94 1,112,462 +0.03(+0.24%)
Mar 01, 2002 10.90 10.94 10.87 10.91 718,352 +0.06(+0.55%)
Feb 28, 2002 10.93 10.94 10.82 10.85 999,773 -0.01(-0.06%)
Feb 27, 2002 10.95 10.95 10.76 10.86 904,213 -0.05(-0.49%)
Feb 26, 2002 10.91 10.94 10.88 10.91 890,540 -0.04(-0.36%)
Feb 25, 2002 10.84 10.98 10.82 10.95 930,357 +0.13(+1.23%)
Feb 22, 2002 10.78 10.82 10.67 10.82 1,095,033 +0.11(+0.99%)
Feb 21, 2002 10.79 10.82 10.68 10.71 972,728 -0.08(-0.74%)
Feb 20, 2002 10.65 10.84 10.32 10.79 1,334,383 +0.15(+1.38%)
Feb 19, 2002 10.90 10.90 10.18 10.64 1,924,722 -0.27(-2.50%)
Feb 18, 2002 11.06 11.13 10.65 10.91 46,112,196 +0.00(+0.00%)
Feb 15, 2002 11.06 11.13 10.65 10.91 2,562,840 -0.28(-2.50%)
Feb 14, 2002 11.25 11.28 11.09 11.19 996,317 -0.09(-0.77%)
Feb 13, 2002 11.31 11.40 11.11 11.28 1,154,532 -0.03(-0.29%)
Feb 12, 2002 11.55 11.57 11.08 11.31 1,572,833 -0.24(-2.07%)
Feb 11, 2002 11.71 11.71 11.46 11.55 939,222 -0.12(-1.03%)
Feb 08, 2002 11.70 11.73 11.51 11.67 969,122 +0.00(+0.00%)
Feb 07, 2002 11.71 11.72 11.45 11.67 1,443,466 -0.01(-0.11%)
Feb 06, 2002 11.51 11.71 11.48 11.69 1,936,592 +0.22(+1.92%)
Feb 05, 2002 11.38 11.55 11.31 11.47 1,458,641 +0.06(+0.53%)
Feb 04, 2002 11.38 11.45 11.31 11.41 1,194,950 +0.08(+0.70%)
Feb 01, 2002 11.25 11.38 11.09 11.33 1,360,677 +0.05(+0.41%)
Jan 31, 2002 11.03 11.28 10.97 11.28 1,095,634 +0.33(+2.98%)
Jan 30, 2002 10.98 11.01 10.90 10.96 1,155,885 +0.05(+0.49%)
Jan 29, 2002 10.98 11.01 10.86 10.90 1,147,471 -0.06(-0.55%)
Jan 28, 2002 10.99 11.01 10.77 10.96 1,651,114 +0.05(+0.43%)
Jan 25, 2002 10.89 10.97 10.82 10.91 1,482,682 +0.05(+0.43%)
Jan 24, 2002 10.86 10.91 10.75 10.87 2,243,405 +0.12(+1.11%)
Jan 23, 2002 10.82 10.90 10.71 10.75 2,998,720 +0.09(+0.87%)
Jan 22, 2002 10.65 10.71 10.62 10.66 2,315,075 +0.01(+0.06%)
Jan 21, 2002 10.65 10.84 10.58 10.65 8,950,785 +0.00(+0.00%)
Jan 18, 2002 10.65 10.84 10.58 10.65 8,935,759 -0.35(-3.15%)
Jan 17, 2002 10.88 11.21 10.80 10.99 1,535,570 +0.20(+1.85%)
Jan 16, 2002 11.09 11.10 10.72 10.80 2,022,235 -0.25(-2.23%)
Jan 15, 2002 10.78 11.29 10.75 11.04 1,627,073 +0.31(+2.92%)
Jan 14, 2002 10.36 10.73 10.25 10.73 1,517,089 +0.37(+3.60%)
Jan 11, 2002 10.52 10.54 10.35 10.36 945,082 -0.15(-1.46%)
Jan 10, 2002 10.68 10.68 10.48 10.51 752,609 -0.14(-1.31%)
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.