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, 2023 17.76 17.90 17.71 17.73 5,474,523 +0.01(+0.05%)
Aug 30, 2023 17.93 17.93 17.65 17.72 2,992,075 -0.19(-1.07%)
Aug 29, 2023 17.74 17.92 17.59 17.92 3,583,520 +0.19(+1.09%)
Aug 28, 2023 17.36 17.75 17.32 17.72 3,430,108 +0.48(+2.79%)
Aug 25, 2023 17.30 17.39 17.07 17.24 2,522,574 +0.04(+0.25%)
Aug 24, 2023 17.05 17.30 17.02 17.20 2,908,260 +0.10(+0.56%)
Aug 23, 2023 16.62 17.10 16.59 17.10 3,506,333 +0.54(+3.28%)
Aug 22, 2023 16.84 16.86 16.56 16.56 3,695,375 -0.14(-0.84%)
Aug 21, 2023 16.69 16.75 16.50 16.70 3,923,140 -0.01(-0.05%)
Aug 18, 2023 16.62 16.78 16.52 16.71 3,265,832 +0.02(+0.10%)
Aug 17, 2023 16.78 16.92 16.62 16.69 3,895,395 -0.08(-0.47%)
Aug 16, 2023 16.84 16.92 16.77 16.77 3,392,070 -0.11(-0.67%)
Aug 15, 2023 16.86 16.94 16.71 16.89 4,687,600 -0.10(-0.57%)
Aug 14, 2023 17.32 17.32 16.87 16.98 5,728,819 -0.40(-2.31%)
Aug 11, 2023 17.45 17.50 17.30 17.38 2,800,356 -0.11(-0.65%)
Aug 10, 2023 17.54 17.61 17.37 17.50 3,317,223 +0.03(+0.15%)
Aug 09, 2023 17.51 17.57 17.33 17.47 3,473,346 -0.05(-0.30%)
Aug 08, 2023 17.31 17.56 17.18 17.52 2,644,988 +0.06(+0.35%)
Aug 07, 2023 17.39 17.50 17.30 17.46 2,698,895 +0.11(+0.66%)
Aug 04, 2023 17.06 17.46 17.05 17.35 4,254,863 +0.34(+2.01%)
Aug 03, 2023 17.26 17.26 16.89 17.01 6,651,958 -0.37(-2.11%)
Aug 02, 2023 17.40 17.46 17.21 17.37 4,176,410 -0.14(-0.80%)
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.