Annaly Capital Management Inc (NY: NLY )

7.230 USD +0.060 (+0.84%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 7.180 7.320 7.160 7.230 11,160,400 +0.06(+0.84%)
Oct 22, 2020 7.080 7.170 7.080 7.170 8,813,002 +0.09(+1.27%)
Oct 21, 2020 7.160 7.160 7.070 7.080 11,032,852 -0.10(-1.39%)
Oct 20, 2020 7.200 7.250 7.140 7.180 8,296,094 +0.08(+1.13%)
Oct 19, 2020 7.260 7.290 7.100 7.100 8,849,950 -0.14(-1.93%)
Oct 16, 2020 7.270 7.310 7.220 7.240 6,581,100 -0.07(-0.96%)
Oct 15, 2020 7.280 7.310 7.230 7.310 10,528,059 -0.01(-0.14%)
Oct 14, 2020 7.310 7.390 7.295 7.320 8,143,883 -0.03(-0.41%)
Oct 13, 2020 7.300 7.360 7.200 7.350 15,578,761 +0.06(+0.82%)
Oct 12, 2020 7.230 7.310 7.210 7.290 13,645,850 +0.06(+0.83%)
Oct 09, 2020 7.390 7.400 7.210 7.230 9,855,600 -0.15(-2.03%)
Oct 08, 2020 7.300 7.400 7.260 7.380 13,414,632 +0.11(+1.51%)
Oct 07, 2020 7.280 7.290 7.200 7.270 9,932,241 +0.05(+0.69%)
Oct 06, 2020 7.270 7.350 7.200 7.220 10,181,250 -0.05(-0.69%)
Oct 05, 2020 7.200 7.300 7.200 7.270 9,990,084 +0.08(+1.11%)
Oct 02, 2020 7.000 7.220 6.990 7.190 12,877,400 +0.07(+0.98%)
Oct 01, 2020 7.140 7.140 7.010 7.120 11,160,287 +0.00(+0.00%)
Sep 30, 2020 7.130 7.225 7.070 7.120 12,372,062 +0.00(+0.00%)
Sep 29, 2020 7.270 7.280 7.070 7.120 12,921,002 -0.37(-4.94%)
Sep 28, 2020 7.380 7.500 7.330 7.490 20,335,189 +0.21(+2.88%)
Sep 25, 2020 7.140 7.310 7.140 7.280 12,916,700 +0.14(+1.96%)
Sep 24, 2020 7.190 7.290 7.010 7.140 19,253,567 -0.05(-0.70%)
Sep 23, 2020 7.390 7.470 7.170 7.190 16,560,812 -0.19(-2.57%)
Sep 22, 2020 7.390 7.500 7.350 7.380 15,508,759 +0.01(+0.14%)
Sep 21, 2020 7.480 7.520 7.310 7.370 20,426,577 -0.15(-1.99%)
Sep 18, 2020 7.630 7.670 7.500 7.520 24,439,600 -0.11(-1.44%)
Sep 17, 2020 7.560 7.670 7.485 7.630 14,109,261 +0.03(+0.39%)
Sep 16, 2020 7.500 7.670 7.480 7.600 14,628,363 +0.14(+1.88%)
Sep 15, 2020 7.620 7.630 7.420 7.460 16,599,720 -0.13(-1.71%)
Sep 14, 2020 7.450 7.660 7.370 7.590 13,499,581 +0.16(+2.15%)
Sep 11, 2020 7.390 7.450 7.265 7.430 15,415,500 +0.08(+1.09%)
Sep 10, 2020 7.450 7.460 7.340 7.350 9,990,943 -0.10(-1.34%)
Sep 09, 2020 7.430 7.480 7.390 7.450 8,339,355 +0.07(+0.95%)
Sep 08, 2020 7.320 7.500 7.280 7.380 11,777,295 +0.06(+0.82%)
Sep 04, 2020 7.330 7.440 7.160 7.320 11,664,000 -0.01(-0.14%)
Sep 03, 2020 7.430 7.470 7.260 7.330 10,725,516 -0.10(-1.35%)
Sep 02, 2020 7.390 7.440 7.350 7.430 7,537,078 +0.04(+0.54%)
Sep 01, 2020 7.350 7.450 7.330 7.390 6,710,910 +0.04(+0.54%)
Aug 31, 2020 7.460 7.460 7.340 7.350 11,773,761 -0.11(-1.47%)
Aug 28, 2020 7.440 7.500 7.400 7.460 6,048,300 +0.06(+0.81%)
Aug 27, 2020 7.340 7.450 7.320 7.400 9,660,081 +0.08(+1.09%)
Aug 26, 2020 7.460 7.470 7.320 7.320 8,308,100 -0.14(-1.88%)
Aug 25, 2020 7.500 7.550 7.350 7.460 7,964,093 -0.02(-0.27%)
Aug 24, 2020 7.340 7.500 7.290 7.480 9,309,714 +0.18(+2.47%)
Aug 21, 2020 7.360 7.390 7.300 7.300 7,765,300 -0.03(-0.41%)
Aug 20, 2020 7.380 7.410 7.320 7.330 9,457,330 -0.08(-1.08%)
Aug 19, 2020 7.400 7.490 7.370 7.410 7,291,287 +0.01(+0.14%)
Aug 18, 2020 7.430 7.470 7.380 7.400 8,768,369 -0.01(-0.13%)
Aug 17, 2020 7.510 7.530 7.400 7.410 8,655,429 -0.10(-1.33%)
Aug 14, 2020 7.470 7.590 7.400 7.510 8,069,000 +0.05(+0.67%)
Aug 13, 2020 7.500 7.635 7.440 7.460 7,302,187 -0.05(-0.67%)
Aug 12, 2020 7.630 7.650 7.440 7.510 9,122,556 -0.07(-0.92%)
Aug 11, 2020 7.670 7.720 7.550 7.580 12,351,166 +0.02(+0.26%)
Aug 10, 2020 7.420 7.600 7.390 7.560 9,781,200 +0.18(+2.44%)
Aug 07, 2020 7.320 7.390 7.270 7.380 10,377,800 +0.07(+0.96%)
Aug 06, 2020 7.420 7.470 7.310 7.310 6,974,645 -0.12(-1.62%)
Aug 05, 2020 7.370 7.450 7.350 7.430 7,974,823 +0.11(+1.50%)
Aug 04, 2020 7.500 7.530 7.300 7.320 14,786,391 -0.17(-2.27%)
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.