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, 2004 11.85 11.91 11.79 11.88 1,243,181 +0.07(+0.62%)
Aug 30, 2004 11.75 11.83 11.73 11.81 1,058,972 +0.16(+1.37%)
Aug 27, 2004 11.68 11.78 11.65 11.65 1,246,937 +0.03(+0.23%)
Aug 26, 2004 11.54 11.64 11.52 11.62 973,930 +0.11(+0.98%)
Aug 25, 2004 11.55 11.58 11.48 11.51 1,178,723 +0.01(+0.06%)
Aug 24, 2004 11.60 11.60 11.47 11.50 1,504,919 -0.03(-0.29%)
Aug 23, 2004 11.47 11.57 11.43 11.53 938,921 +0.10(+0.87%)
Aug 20, 2004 11.39 11.47 11.35 11.43 874,463 +0.11(+0.94%)
Aug 19, 2004 11.38 11.45 11.31 11.33 1,137,253 -0.11(-0.93%)
Aug 18, 2004 11.30 11.45 11.05 11.43 2,390,652 +0.13(+1.18%)
Aug 17, 2004 11.27 11.31 11.20 11.30 1,070,241 +0.05(+0.47%)
Aug 16, 2004 11.07 11.25 11.07 11.25 930,808 +0.17(+1.56%)
Aug 13, 2004 11.06 11.15 11.05 11.07 758,620 +0.06(+0.54%)
Aug 12, 2004 11.11 11.15 11.01 11.01 920,290 -0.13(-1.19%)
Aug 11, 2004 11.16 11.21 11.08 11.15 993,463 -0.01(-0.12%)
Aug 10, 2004 11.08 11.17 11.02 11.16 901,809 +0.15(+1.33%)
Aug 09, 2004 11.17 11.17 10.95 11.01 1,333,181 -0.07(-0.66%)
Aug 06, 2004 10.98 11.25 10.88 11.09 2,665,312 +0.27(+2.52%)
Aug 05, 2004 11.08 11.10 10.79 10.82 1,400,344 -0.25(-2.28%)
Aug 04, 2004 11.14 11.19 11.01 11.07 1,133,798 -0.07(-0.60%)
Aug 03, 2004 11.02 11.17 10.99 11.13 1,272,029 +0.19(+1.70%)
Aug 02, 2004 10.99 11.02 10.78 10.95 1,201,261 -0.03(-0.30%)
Jul 30, 2004 10.95 11.08 10.92 10.98 1,319,058 +0.05(+0.43%)
Jul 29, 2004 10.95 11.00 10.86 10.94 1,564,869 +0.15(+1.42%)
Jul 28, 2004 10.72 10.90 10.62 10.78 1,946,508 +0.06(+0.56%)
Jul 27, 2004 10.98 10.98 10.64 10.72 2,862,892 -0.13(-1.23%)
Jul 26, 2004 10.82 11.01 10.66 10.86 2,396,512 +0.07(+0.62%)
Jul 23, 2004 10.94 10.98 10.78 10.79 1,840,581 -0.15(-1.34%)
Jul 22, 2004 11.02 11.09 10.93 10.94 1,846,290 -0.10(-0.90%)
Jul 21, 2004 11.22 11.23 11.03 11.03 2,362,855 -0.15(-1.31%)
Jul 20, 2004 11.22 11.31 11.15 11.18 1,454,585 -0.03(-0.30%)
Jul 19, 2004 11.33 11.33 11.18 11.21 1,884,755 -0.06(-0.53%)
Jul 16, 2004 11.20 11.27 10.98 11.27 3,536,921 +0.17(+1.50%)
Jul 15, 2004 11.15 11.25 11.05 11.11 2,336,712 -0.03(-0.30%)
Jul 14, 2004 11.21 11.31 11.14 11.14 1,483,132 -0.07(-0.65%)
Jul 13, 2004 11.45 11.45 11.21 11.21 1,483,132 -0.17(-1.46%)
Jul 12, 2004 11.45 11.51 11.33 11.38 1,186,836 +0.05(+0.47%)
Jul 09, 2004 11.27 11.37 11.25 11.33 814,062 +0.13(+1.19%)
Jul 08, 2004 11.53 11.58 11.19 11.19 1,438,808 -0.32(-2.77%)
Jul 07, 2004 11.43 11.59 11.35 11.51 1,354,818 +0.09(+0.76%)
Jul 06, 2004 11.53 11.53 11.35 11.43 1,005,934 -0.10(-0.87%)
Jul 02, 2004 11.13 11.55 11.13 11.53 1,774,470 +0.40(+3.59%)
Jul 01, 2004 11.38 11.41 11.06 11.13 1,720,530 -0.16(-1.41%)
Jun 30, 2004 11.12 11.31 11.05 11.29 2,726,464 -0.09(-0.76%)
Jun 29, 2004 11.60 11.60 11.35 11.37 2,219,666 -0.23(-1.95%)
Jun 28, 2004 11.55 11.68 11.52 11.60 2,346,628 +0.15(+1.28%)
Jun 25, 2004 11.45 11.51 11.39 11.45 1,172,112 +0.07(+0.58%)
Jun 24, 2004 11.52 11.57 11.32 11.39 1,992,185 -0.08(-0.70%)
Jun 23, 2004 11.56 11.58 11.41 11.47 1,891,366 -0.07(-0.63%)
Jun 22, 2004 11.47 11.58 11.38 11.54 1,067,687 +0.09(+0.81%)
Jun 21, 2004 11.47 11.53 11.43 11.45 1,661,181 +0.00(+0.00%)
Jun 18, 2004 11.54 11.54 11.44 11.45 1,086,468 -0.05(-0.41%)
Jun 17, 2004 11.43 11.51 11.35 11.49 1,249,942 +0.09(+0.76%)
Jun 16, 2004 11.41 11.48 11.31 11.41 1,170,760 -0.01(-0.06%)
Jun 15, 2004 11.35 11.41 11.25 11.41 1,824,203 +0.25(+2.21%)
Jun 14, 2004 11.51 11.53 11.17 11.17 2,166,176 -0.31(-2.72%)
Jun 10, 2004 11.61 11.68 11.48 11.48 1,587,708 -0.09(-0.75%)
Jun 09, 2004 11.68 11.68 11.56 11.57 1,602,432 -0.05(-0.40%)
Jun 08, 2004 11.84 11.87 11.58 11.61 1,215,685 -0.19(-1.63%)
Jun 07, 2004 11.65 11.81 11.53 11.81 771,992 +0.30(+2.60%)
Jun 04, 2004 11.59 11.59 11.49 11.51 980,391 -0.01(-0.06%)
Jun 03, 2004 11.61 11.65 11.49 11.51 1,001,727 -0.07(-0.58%)
Jun 02, 2004 11.65 11.80 11.58 11.58 1,256,703 -0.03(-0.23%)
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.