Skip to main content

Annaly Capital Management Inc (NY: NLY )

19.69 +0.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.16 22.16 22.16 5,373,027 +0.24(+1.08%)
Dec 30, 2020 21.72 22.06 21.56 21.93 5,373,027 +0.31(+1.46%)
Dec 29, 2020 21.92 22.05 21.59 21.61 6,550,646 -0.26(-1.17%)
Dec 28, 2020 21.76 22.07 21.74 21.87 7,538,429 +0.31(+1.42%)
Dec 24, 2020 21.71 21.78 21.46 21.56 2,118,400 -0.08(-0.35%)
Dec 23, 2020 21.36 21.82 21.31 21.64 3,746,598 +0.36(+1.68%)
Dec 22, 2020 21.43 21.43 21.20 21.28 3,859,518 -0.03(-0.12%)
Dec 21, 2020 21.33 21.38 21.08 21.31 5,131,399 -0.15(-0.71%)
Dec 18, 2020 21.71 21.83 21.31 21.46 7,896,987 -0.03(-0.12%)
Dec 17, 2020 21.43 21.59 21.38 21.48 3,877,383 +0.10(+0.48%)
Dec 16, 2020 21.46 21.48 21.20 21.38 3,896,096 -0.05(-0.24%)
Dec 15, 2020 21.20 21.43 21.13 21.43 3,736,601 +0.38(+1.82%)
Dec 14, 2020 21.31 21.33 21.00 21.05 4,518,010 +0.00(+0.00%)
Dec 11, 2020 21.00 21.15 20.95 21.05 4,160,506 +0.05(+0.24%)
Dec 10, 2020 21.08 21.13 20.82 21.00 4,577,689 -0.20(-0.96%)
Dec 09, 2020 21.41 21.48 21.00 21.20 4,066,111 -0.05(-0.24%)
Dec 08, 2020 21.08 21.41 21.05 21.25 4,062,834 +0.13(+0.60%)
Dec 07, 2020 21.38 21.43 21.00 21.13 3,634,718 -0.23(-1.08%)
Dec 04, 2020 21.08 21.36 21.02 21.36 4,527,456 +0.43(+2.08%)
Dec 03, 2020 20.77 21.15 20.69 20.92 4,556,149 +0.23(+1.11%)
Dec 02, 2020 20.64 20.85 20.51 20.69 4,162,762 +0.10(+0.50%)
Dec 01, 2020 20.64 21.05 20.51 20.59 4,799,889 +0.15(+0.75%)
Nov 30, 2020 20.90 20.95 20.36 20.44 8,296,410 -0.41(-1.96%)
Nov 27, 2020 20.90 21.00 20.64 20.85 2,240,456 +0.00(+0.00%)
Nov 25, 2020 20.92 20.96 20.54 20.85 4,836,236 -0.10(-0.49%)
Nov 24, 2020 20.90 21.13 20.69 20.95 6,150,517 +0.46(+2.24%)
Nov 23, 2020 20.31 20.62 20.21 20.49 4,113,027 +0.33(+1.65%)
Nov 20, 2020 20.08 20.33 19.95 20.16 4,133,613 +0.13(+0.64%)
Nov 19, 2020 20.31 20.36 19.82 20.03 4,001,784 -0.33(-1.63%)
Nov 18, 2020 20.33 20.82 20.28 20.36 7,901,124 +0.20(+1.01%)
Nov 17, 2020 19.64 20.23 19.54 20.16 5,097,776 +0.38(+1.94%)
Nov 16, 2020 19.62 19.90 19.44 19.77 4,662,156 +0.43(+2.25%)
Nov 13, 2020 18.93 19.47 18.93 19.34 5,617,073 +0.46(+2.44%)
Nov 12, 2020 18.85 19.03 18.67 18.88 5,297,400 -0.03(-0.13%)
Nov 11, 2020 19.49 19.49 18.80 18.90 5,184,890 -0.54(-2.76%)
Nov 10, 2020 18.70 19.49 18.55 19.44 6,712,915 +0.92(+4.97%)
Nov 09, 2020 19.13 19.24 18.47 18.52 11,550,427 +0.08(+0.42%)
Nov 06, 2020 18.88 18.95 18.34 18.44 3,865,427 -0.43(-2.30%)
Nov 05, 2020 18.75 18.93 18.60 18.88 4,199,249 +0.33(+1.79%)
Nov 04, 2020 18.57 19.08 18.34 18.55 3,841,337 -0.08(-0.41%)
Nov 03, 2020 18.62 18.70 18.52 18.62 3,340,936 +0.13(+0.69%)
Nov 02, 2020 18.24 18.65 18.16 18.50 4,928,422 +0.38(+2.12%)
Oct 30, 2020 18.24 18.32 18.01 18.11 7,204,307 -0.03(-0.14%)
Oct 29, 2020 18.14 18.28 17.68 18.14 5,880,088 +0.31(+1.72%)
Oct 28, 2020 17.93 18.19 17.78 17.83 7,612,573 -0.33(-1.83%)
Oct 27, 2020 18.39 18.50 18.16 18.16 4,545,484 -0.08(-0.42%)
Oct 26, 2020 18.29 18.37 17.98 18.24 5,233,516 -0.23(-1.24%)
Oct 23, 2020 18.34 18.70 18.29 18.47 4,368,799 +0.15(+0.84%)
Oct 22, 2020 18.09 18.32 18.09 18.32 3,449,890 +0.23(+1.27%)
Oct 21, 2020 18.29 18.29 18.06 18.09 4,318,870 -0.26(-1.39%)
Oct 20, 2020 18.39 18.52 18.24 18.34 3,247,551 +0.20(+1.13%)
Oct 19, 2020 18.55 18.62 18.14 18.14 3,464,361 -0.36(-1.93%)
Oct 16, 2020 18.57 18.67 18.44 18.50 2,576,207 -0.18(-0.96%)
Oct 15, 2020 18.60 18.67 18.47 18.67 4,121,266 -0.03(-0.14%)
Oct 14, 2020 18.67 18.88 18.64 18.70 3,187,967 -0.08(-0.41%)
Oct 13, 2020 18.65 18.80 18.39 18.78 6,098,391 +0.15(+0.82%)
Oct 12, 2020 18.47 18.67 18.42 18.62 5,341,742 +0.15(+0.83%)
Oct 09, 2020 18.88 18.90 18.42 18.47 3,858,028 -0.38(-2.03%)
Oct 08, 2020 18.65 18.90 18.55 18.85 5,251,231 +0.28(+1.51%)
Oct 07, 2020 18.60 18.62 18.39 18.57 3,888,030 +0.13(+0.69%)
Oct 06, 2020 18.57 18.78 18.39 18.44 3,985,506 -0.13(-0.69%)
Oct 05, 2020 18.39 18.65 18.39 18.57 3,910,673 +0.20(+1.11%)
Oct 02, 2020 17.88 18.44 17.86 18.37 5,040,928 +0.18(+0.98%)
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.