Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.01 -0.32 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.56 16.82 16.50 16.50 5,153,042 +0.06(+0.37%)
Sep 28, 2023 16.31 16.51 16.06 16.44 5,559,393 +0.16(+0.97%)
Sep 27, 2023 16.46 16.57 16.25 16.28 7,072,179 -0.08(-0.52%)
Sep 26, 2023 16.62 16.68 16.35 16.36 5,894,021 -0.35(-2.08%)
Sep 25, 2023 16.73 16.85 16.69 16.71 3,925,745 -0.14(-0.80%)
Sep 22, 2023 16.77 16.96 16.74 16.85 3,781,686 +0.12(+0.71%)
Sep 21, 2023 17.32 17.32 16.73 16.73 4,765,058 -0.67(-3.85%)
Sep 20, 2023 17.62 17.64 17.38 17.40 3,775,041 -0.13(-0.73%)
Sep 19, 2023 17.53 17.85 17.48 17.52 4,945,176 +0.02(+0.10%)
Sep 18, 2023 17.75 17.77 17.49 17.51 6,335,862 +0.08(+0.44%)
Sep 15, 2023 17.37 17.46 17.29 17.43 7,411,791 -0.02(-0.10%)
Sep 14, 2023 17.36 17.56 17.29 17.45 4,650,262 +0.20(+1.18%)
Sep 13, 2023 17.07 17.31 16.95 17.24 3,717,598 +0.24(+1.40%)
Sep 12, 2023 17.10 17.17 17.01 17.01 2,950,416 -0.08(-0.50%)
Sep 11, 2023 16.92 17.13 16.83 17.09 2,628,961 +0.24(+1.41%)
Sep 08, 2023 16.80 16.94 16.74 16.85 2,472,201 +0.12(+0.71%)
Sep 07, 2023 16.79 16.86 16.63 16.73 4,756,630 -0.12(-0.70%)
Sep 06, 2023 16.96 17.02 16.76 16.85 3,462,551 -0.17(-1.00%)
Sep 05, 2023 17.18 17.20 16.97 17.02 3,322,796 -0.23(-1.33%)
Sep 01, 2023 17.26 17.41 17.23 17.25 2,920,364 +0.08(+0.44%)
Aug 31, 2023 17.20 17.34 17.15 17.18 5,652,356 +0.01(+0.05%)
Aug 30, 2023 17.36 17.36 17.09 17.17 3,089,269 -0.19(-1.07%)
Aug 29, 2023 17.18 17.35 17.04 17.35 3,699,927 +0.19(+1.09%)
Aug 28, 2023 16.81 17.19 16.78 17.17 3,541,530 +0.47(+2.79%)
Aug 25, 2023 16.75 16.85 16.53 16.70 2,604,517 +0.04(+0.25%)
Aug 24, 2023 16.51 16.75 16.49 16.66 3,002,732 +0.09(+0.56%)
Aug 23, 2023 16.10 16.57 16.07 16.57 3,620,232 +0.53(+3.28%)
Aug 22, 2023 16.31 16.33 16.04 16.04 3,815,414 -0.14(-0.84%)
Aug 21, 2023 16.17 16.22 15.98 16.18 4,050,579 -0.01(-0.05%)
Aug 18, 2023 16.10 16.25 16.01 16.18 3,371,918 +0.02(+0.11%)
Aug 17, 2023 16.25 16.39 16.10 16.17 4,021,931 -0.08(-0.47%)
Aug 16, 2023 16.31 16.39 16.24 16.24 3,502,257 -0.11(-0.67%)
Aug 15, 2023 16.33 16.40 16.19 16.35 4,839,871 -0.09(-0.57%)
Aug 14, 2023 16.78 16.78 16.34 16.45 5,914,912 -0.39(-2.32%)
Aug 11, 2023 16.90 16.95 16.75 16.84 2,891,322 -0.11(-0.65%)
Aug 10, 2023 16.99 17.05 16.82 16.95 3,424,979 +0.03(+0.15%)
Aug 09, 2023 16.96 17.02 16.79 16.92 3,586,173 -0.05(-0.30%)
Aug 08, 2023 16.77 17.01 16.64 16.97 2,730,907 +0.06(+0.35%)
Aug 07, 2023 16.85 16.95 16.75 16.91 2,786,566 +0.11(+0.66%)
Aug 04, 2023 16.52 16.91 16.51 16.80 4,393,077 +0.33(+2.01%)
Aug 03, 2023 16.72 16.72 16.35 16.47 6,868,039 -0.36(-2.11%)
Aug 02, 2023 16.85 16.91 16.67 16.83 4,312,076 -0.14(-0.80%)
Aug 01, 2023 16.90 17.20 16.90 16.96 4,970,273 -0.06(-0.35%)
Jul 31, 2023 17.29 17.41 16.95 17.02 6,153,396 -0.22(-1.28%)
Jul 28, 2023 17.19 17.29 16.92 17.24 4,178,006 +0.24(+1.40%)
Jul 27, 2023 17.68 17.84 16.96 17.01 6,989,681 -0.62(-3.51%)
Jul 26, 2023 17.47 17.68 17.46 17.62 4,927,338 +0.19(+1.07%)
Jul 25, 2023 17.23 17.58 17.20 17.44 4,396,759 +0.20(+1.18%)
Jul 24, 2023 17.03 17.33 17.01 17.23 3,567,116 +0.21(+1.24%)
Jul 21, 2023 17.16 17.21 16.94 17.02 3,266,027 -0.08(-0.50%)
Jul 20, 2023 17.37 17.43 17.06 17.11 4,829,684 -0.29(-1.66%)
Jul 19, 2023 17.37 17.50 17.35 17.40 4,171,864 +0.14(+0.79%)
Jul 18, 2023 17.08 17.36 17.07 17.26 3,999,949 +0.22(+1.29%)
Jul 17, 2023 16.96 17.05 16.76 17.04 2,676,819 +0.09(+0.55%)
Jul 14, 2023 17.07 17.09 16.92 16.95 2,613,795 -0.14(-0.79%)
Jul 13, 2023 16.88 17.12 16.84 17.08 4,529,188 +0.25(+1.51%)
Jul 12, 2023 16.95 16.97 16.72 16.83 3,893,573 +0.17(+1.02%)
Jul 11, 2023 16.62 16.77 16.57 16.66 3,133,874 +0.10(+0.61%)
Jul 10, 2023 16.28 16.57 16.23 16.56 3,593,810 +0.26(+1.61%)
Jul 07, 2023 15.86 16.42 15.85 16.29 6,580,504 +0.38(+2.40%)
Jul 06, 2023 16.12 16.15 15.58 15.91 8,148,983 -0.46(-2.80%)
Jul 05, 2023 16.63 16.63 16.36 16.37 5,051,012 -0.37(-2.23%)
Jul 03, 2023 16.84 16.92 16.68 16.74 2,827,839 -0.21(-1.25%)
Jun 30, 2023 17.06 17.08 16.85 16.96 4,466,164 +0.00(+0.00%)
Jun 29, 2023 16.94 17.01 16.75 16.96 4,748,523 -0.02(-0.10%)
Jun 28, 2023 16.89 17.00 16.78 16.97 5,182,682 +0.07(+0.39%)
Jun 27, 2023 16.72 16.91 16.66 16.91 5,313,890 +0.23(+1.38%)
Jun 26, 2023 16.54 16.91 16.48 16.68 4,946,362 +0.16(+0.99%)
Jun 23, 2023 16.71 16.75 16.48 16.51 5,580,060 -0.26(-1.57%)
Jun 22, 2023 16.87 16.89 16.71 16.78 3,699,805 -0.13(-0.78%)
Jun 21, 2023 16.80 17.01 16.68 16.91 4,787,323 +0.06(+0.34%)
Jun 20, 2023 16.89 16.95 16.76 16.85 6,506,961 -0.05(-0.29%)
Jun 16, 2023 17.18 17.27 16.90 16.90 12,376,581 -0.25(-1.44%)
Jun 15, 2023 16.87 17.23 16.87 17.14 6,224,800 +1.54(+9.89%)
May 08, 2023 15.70 15.70 15.45 15.60 3,825,115 -0.05(-0.31%)
May 05, 2023 15.48 15.76 15.42 15.65 4,758,258 +0.40(+2.64%)
May 04, 2023 15.47 15.53 15.18 15.25 5,748,519 -0.32(-2.06%)
May 03, 2023 15.55 16.03 15.52 15.57 10,023,861 +0.07(+0.48%)
May 02, 2023 16.09 16.12 15.23 15.49 7,939,637 -0.36(-2.28%)
May 01, 2023 16.34 16.39 15.80 15.86 5,574,209 -0.54(-3.30%)
Apr 28, 2023 16.25 16.51 16.21 16.40 5,638,848 +0.21(+1.27%)
Apr 27, 2023 15.87 16.26 15.84 16.19 5,205,275 +0.55(+3.52%)
Apr 26, 2023 15.72 15.95 15.62 15.64 6,315,283 +0.07(+0.42%)
Apr 25, 2023 15.91 16.00 15.57 15.58 4,700,026 -0.39(-2.47%)
Apr 24, 2023 15.84 15.97 15.53 15.97 5,824,285 +0.09(+0.57%)
Apr 21, 2023 15.84 15.88 15.61 15.88 3,806,965 +0.08(+0.52%)
Apr 20, 2023 15.63 15.85 15.56 15.80 5,124,027 +0.03(+0.21%)
Apr 19, 2023 15.61 15.85 15.57 15.77 3,510,211 +0.02(+0.10%)
Apr 18, 2023 15.86 15.98 15.68 15.75 4,712,054 -0.21(-1.29%)
Apr 17, 2023 15.71 16.07 15.64 15.95 6,303,299 +0.20(+1.25%)
Apr 14, 2023 15.92 15.96 15.59 15.76 3,890,876 -0.12(-0.78%)
Apr 13, 2023 15.75 15.93 15.59 15.88 4,310,566 +0.14(+0.89%)
Apr 12, 2023 15.90 15.99 15.72 15.74 5,013,693 +0.02(+0.16%)
Apr 11, 2023 15.49 15.84 15.45 15.72 4,878,610 +0.26(+1.70%)
Apr 10, 2023 15.72 15.75 15.08 15.45 6,175,479 -0.29(-1.82%)
Apr 06, 2023 15.92 15.95 15.67 15.74 4,631,097 -0.11(-0.67%)
Apr 05, 2023 15.50 15.94 15.40 15.85 6,047,958 +0.26(+1.68%)
Apr 04, 2023 15.63 15.63 15.29 15.59 5,905,792 +0.11(+0.74%)
Apr 03, 2023 15.55 15.71 15.30 15.47 6,612,479 -0.21(-1.36%)
Mar 31, 2023 15.47 15.72 15.37 15.68 4,880,428 +0.25(+1.59%)
Mar 30, 2023 15.44 15.45 15.23 15.44 5,128,507 +0.14(+0.91%)
Mar 29, 2023 15.20 15.31 15.08 15.30 5,645,769 +0.29(+1.96%)
Mar 28, 2023 15.13 15.24 14.90 15.00 5,565,291 -0.17(-1.10%)
Mar 27, 2023 15.18 15.32 14.95 15.17 7,015,246 +0.16(+1.06%)
Mar 24, 2023 14.45 15.01 14.33 15.01 8,659,374 +0.46(+3.16%)
Mar 23, 2023 14.56 15.23 14.47 14.55 9,903,779 +0.08(+0.55%)
Mar 22, 2023 14.71 14.89 14.47 14.47 6,663,258 -0.27(-1.83%)
Mar 21, 2023 14.81 14.90 14.69 14.74 6,926,259 +0.19(+1.31%)
Mar 20, 2023 14.66 14.82 14.54 14.55 6,955,487 -0.04(-0.27%)
Mar 17, 2023 14.96 14.98 14.54 14.59 11,571,310 -0.37(-2.49%)
Mar 16, 2023 14.60 15.08 14.51 14.96 11,274,767 +0.15(+1.02%)
Mar 15, 2023 14.76 15.02 14.51 14.81 12,600,417 -0.19(-1.27%)
Mar 14, 2023 14.93 15.50 14.82 15.00 8,819,977 +0.34(+2.33%)
Mar 13, 2023 14.42 14.89 13.92 14.66 11,782,692 +0.07(+0.49%)
Mar 10, 2023 15.23 15.29 14.51 14.59 10,523,045 -0.67(-4.42%)
Mar 09, 2023 16.17 16.27 15.27 15.27 7,488,882 -0.89(-5.50%)
Mar 08, 2023 16.07 16.20 15.90 16.15 5,605,080 +0.21(+1.29%)
Mar 07, 2023 16.15 16.27 15.93 15.95 4,156,286 -0.18(-1.13%)
Mar 06, 2023 16.23 16.40 16.13 16.13 5,771,192 +0.01(+0.05%)
Mar 03, 2023 15.96 16.19 15.87 16.12 4,790,579 +0.26(+1.65%)
Mar 02, 2023 15.86 15.90 15.61 15.86 6,669,157 -0.11(-0.69%)
Mar 01, 2023 16.30 16.36 15.84 15.97 7,443,929 -0.43(-2.61%)
Feb 28, 2023 16.42 16.45 16.31 16.40 6,632,771 -0.02(-0.14%)
Feb 27, 2023 16.63 16.71 16.36 16.42 4,402,116 -0.09(-0.53%)
Feb 24, 2023 16.58 16.69 16.40 16.51 5,629,184 -0.21(-1.28%)
Feb 23, 2023 16.95 17.02 16.61 16.73 5,192,258 -0.12(-0.71%)
Feb 22, 2023 16.50 16.84 16.50 16.84 6,216,629 +0.29(+1.72%)
Feb 21, 2023 16.84 16.91 16.47 16.56 6,937,427 -0.56(-3.29%)
Feb 17, 2023 17.19 17.23 16.95 17.12 5,443,612 -0.10(-0.55%)
Feb 16, 2023 17.01 17.35 16.93 17.22 4,890,285 +0.02(+0.09%)
Feb 15, 2023 17.07 17.25 16.98 17.20 5,809,300 -0.02(-0.09%)
Feb 14, 2023 17.33 17.40 16.99 17.22 6,413,126 -0.17(-1.00%)
Feb 13, 2023 17.08 17.40 17.06 17.39 7,740,936 +0.21(+1.25%)
Feb 10, 2023 17.15 17.42 17.01 17.18 11,397,543 -0.09(-0.51%)
Feb 09, 2023 18.61 18.72 17.26 17.26 17,375,878 -1.06(-5.80%)
Feb 08, 2023 18.48 18.55 18.27 18.33 5,596,364 -0.17(-0.94%)
Feb 07, 2023 18.11 18.54 18.02 18.50 5,960,287 +0.27(+1.48%)
Feb 06, 2023 18.64 18.70 18.10 18.23 7,022,230 -0.60(-3.20%)
Feb 03, 2023 19.01 19.01 18.69 18.84 6,418,871 -0.29(-1.53%)
Feb 02, 2023 19.22 19.37 19.03 19.13 7,103,389 +0.10(+0.50%)
Feb 01, 2023 18.56 19.15 18.49 19.03 8,942,584 +0.42(+2.26%)
Jan 31, 2023 18.44 18.62 18.37 18.61 10,121,772 +0.45(+2.49%)
Jan 30, 2023 18.34 18.45 18.09 18.16 5,810,725 -0.35(-1.88%)
Jan 27, 2023 18.10 18.57 18.02 18.51 7,135,778 +0.44(+2.41%)
Jan 26, 2023 17.76 18.07 17.74 18.07 5,503,657 +0.42(+2.38%)
Jan 25, 2023 17.64 17.72 17.56 17.65 6,351,469 -0.12(-0.67%)
Jan 24, 2023 17.45 21.56 17.45 17.77 6,447,390 -0.16(-0.88%)
Jan 23, 2023 17.99 18.06 17.87 17.93 7,494,391 -0.10(-0.57%)
Jan 20, 2023 17.79 18.04 17.71 18.03 7,271,489 +0.22(+1.25%)
Jan 19, 2023 17.75 17.89 17.65 17.81 7,032,971 -0.09(-0.49%)
Jan 18, 2023 17.98 18.10 17.82 17.90 7,321,231 +0.06(+0.31%)
Jan 17, 2023 17.95 18.10 17.80 17.84 8,596,668 -0.16(-0.88%)
Jan 13, 2023 17.93 18.08 17.84 18.00 6,195,125 -0.02(-0.13%)
Jan 12, 2023 18.03 18.18 17.90 18.03 8,067,135 +0.15(+0.84%)
Jan 11, 2023 17.76 18.01 17.73 17.88 8,841,075 +0.25(+1.39%)
Jan 10, 2023 17.47 17.67 17.39 17.63 4,930,173 +0.15(+0.86%)
Jan 09, 2023 17.53 17.73 17.46 17.48 9,477,170 -0.08(-0.45%)
Jan 06, 2023 17.31 17.65 17.21 17.56 11,603,814 +0.39(+2.26%)
Jan 05, 2023 17.06 17.26 16.93 17.17 7,410,226 -0.03(-0.18%)
Jan 04, 2023 17.21 17.30 17.04 17.20 11,540,932 +0.20(+1.17%)
Jan 03, 2023 16.84 17.23 16.77 17.00 8,934,142 +0.29(+1.71%)
Dec 30, 2022 16.79 16.88 16.55 16.72 7,629,514 -0.24(-1.40%)
Dec 29, 2022 16.75 17.02 16.65 16.96 7,373,991 +0.33(+1.95%)
Dec 28, 2022 17.11 17.13 16.57 16.63 9,474,247 -0.49(-2.85%)
Dec 27, 2022 17.12 17.17 16.82 17.12 8,560,663 +0.00(+0.00%)
Dec 23, 2022 17.06 17.12 16.90 17.12 5,804,296 +0.12(+0.72%)
Dec 22, 2022 16.90 17.00 16.54 17.00 7,001,060 +0.04(+0.22%)
Dec 21, 2022 16.83 17.08 16.79 16.96 8,718,363 +0.42(+2.53%)
Dec 20, 2022 16.11 16.58 15.84 16.54 13,367,259 +0.27(+1.64%)
Dec 19, 2022 16.30 16.63 16.18 16.27 7,608,476 -0.01(-0.05%)
Dec 16, 2022 16.40 16.40 16.22 16.28 31,883,654 -0.36(-2.15%)
Dec 15, 2022 16.52 16.81 16.33 16.64 7,057,485 -0.09(-0.55%)
Dec 14, 2022 16.74 16.90 16.55 16.73 6,900,668 -0.06(-0.36%)
Dec 13, 2022 17.01 17.36 16.70 16.79 9,451,826 +0.17(+1.05%)
Dec 12, 2022 16.50 16.62 16.27 16.62 5,992,394 +0.12(+0.74%)
Dec 09, 2022 16.36 16.70 16.23 16.49 6,642,235 +0.11(+0.65%)
Dec 08, 2022 16.23 16.46 16.21 16.39 4,843,020 +0.17(+1.03%)
Dec 07, 2022 15.84 16.24 15.77 16.22 6,272,022 +0.25(+1.57%)
Dec 06, 2022 16.19 16.31 15.71 15.97 8,003,283 -0.21(-1.32%)
Dec 05, 2022 16.54 16.61 16.17 16.18 6,149,506 -0.40(-2.43%)
Dec 02, 2022 16.58 16.64 16.23 16.58 5,974,859 -0.07(-0.41%)
Dec 01, 2022 16.55 16.89 16.55 16.65 8,704,716 +0.16(+0.97%)
Nov 30, 2022 16.06 16.59 15.95 16.49 21,605,794 +0.35(+2.17%)
Nov 29, 2022 16.14 16.18 16.00 16.14 5,928,431 +0.12(+0.76%)
Nov 28, 2022 16.33 16.40 15.98 16.02 7,743,899 -0.46(-2.77%)
Nov 25, 2022 16.13 16.48 16.12 16.48 4,585,649 +0.38(+2.36%)
Nov 23, 2022 15.79 16.19 15.69 16.10 6,958,064 +0.27(+1.73%)
Nov 22, 2022 15.62 15.86 15.56 15.82 6,888,254 +0.21(+1.37%)
Nov 21, 2022 15.15 15.68 15.06 15.61 7,575,834 +0.46(+3.01%)
Nov 18, 2022 15.31 15.45 14.94 15.15 7,251,979 +0.00(+0.00%)
Nov 17, 2022 15.36 15.40 14.95 15.15 8,161,441 -0.42(-2.69%)
Nov 16, 2022 15.83 15.91 15.40 15.57 8,077,319 -0.42(-2.62%)
Nov 15, 2022 16.16 16.36 15.68 15.99 9,129,787 +0.06(+0.38%)
Nov 14, 2022 16.36 16.56 15.92 15.93 9,200,308 -0.46(-2.83%)
Nov 11, 2022 16.02 16.53 15.80 16.39 10,415,380 +0.36(+2.23%)
Nov 10, 2022 14.99 16.06 14.99 16.04 16,381,777 +1.48(+10.20%)
Nov 09, 2022 14.46 14.75 14.29 14.55 10,943,279 +0.06(+0.42%)
Nov 08, 2022 14.29 14.59 14.10 14.49 8,380,580 +0.32(+2.26%)
Nov 07, 2022 13.96 14.22 13.75 14.17 9,492,833 +0.30(+2.20%)
Nov 04, 2022 13.59 14.17 13.50 13.87 9,410,046 +0.46(+3.46%)
Nov 03, 2022 13.64 13.64 13.27 13.40 9,500,085 -0.43(-3.08%)
Nov 02, 2022 13.98 13.83 13,817,866 -0.19(-1.36%)
Nov 01, 2022 14.31 14.50 13.95 14.02 10,073,086 -0.10(-0.70%)
Oct 31, 2022 14.06 14.39 13.94 14.12 12,316,687 +0.08(+0.54%)
Oct 28, 2022 13.70 14.08 13.54 14.04 12,060,654 +0.26(+1.88%)
Oct 27, 2022 14.14 14.44 13.74 13.78 13,405,278 +0.21(+1.51%)
Oct 26, 2022 13.58 13.91 13.43 13.58 10,366,003 +0.12(+0.91%)
Oct 25, 2022 12.64 13.53 12.43 13.46 14,133,167 +0.75(+5.93%)
Oct 24, 2022 12.86 12.87 12.49 12.70 10,971,512 -0.10(-0.77%)
Oct 21, 2022 12.67 12.87 12.47 12.80 8,046,716 +0.08(+0.66%)
Oct 20, 2022 12.96 13.08 12.67 12.72 6,939,524 -0.24(-1.88%)
Oct 19, 2022 12.93 13.15 12.72 12.96 9,600,058 -0.10(-0.76%)
Oct 18, 2022 13.17 13.37 12.88 13.06 8,865,008 +0.15(+1.18%)
Oct 17, 2022 12.96 13.08 12.78 12.91 7,739,913 +0.24(+1.92%)
Oct 14, 2022 13.00 13.25 12.66 12.66 10,314,088 -0.27(-2.12%)
Oct 13, 2022 12.63 13.02 12.33 12.94 13,671,647 +0.03(+0.24%)
Oct 12, 2022 12.85 13.00 12.47 12.91 15,437,151 +0.06(+0.47%)
Oct 11, 2022 11.68 12.95 11.65 12.85 22,769,428 +1.34(+11.64%)
Oct 10, 2022 12.37 12.54 11.50 11.51 15,980,197 -0.88(-7.07%)
Oct 07, 2022 12.57 12.75 12.31 12.38 14,840,858 -0.32(-2.52%)
Oct 06, 2022 13.12 13.33 12.62 12.70 18,916,548 -0.49(-3.75%)
Oct 05, 2022 13.90 13.91 12.95 13.20 21,586,068 -1.02(-7.17%)
Oct 04, 2022 13.55 14.24 13.50 14.22 18,944,568 +0.99(+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.