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 (%)
Feb 29, 2016 1.321 1.329 1.311 1.312 101,320,240 -0.01(-0.49%)
Feb 26, 2016 1.321 1.332 1.317 1.319 72,433,880 +0.00(+0.20%)
Feb 25, 2016 1.315 1.321 1.298 1.316 76,680,008 +0.02(+1.60%)
Feb 24, 2016 1.297 1.307 1.285 1.295 80,489,456 -0.01(-0.40%)
Feb 23, 2016 1.295 1.316 1.295 1.301 91,357,768 +0.01(+0.50%)
Feb 22, 2016 1.292 1.297 1.285 1.294 70,375,872 +0.01(+0.71%)
Feb 19, 2016 1.283 1.288 1.279 1.285 45,501,396 -0.00(-0.20%)
Feb 18, 2016 1.286 1.290 1.278 1.288 57,021,940 +0.01(+0.40%)
Feb 17, 2016 1.277 1.293 1.271 1.283 74,954,664 +0.01(+0.71%)
Feb 16, 2016 1.266 1.275 1.258 1.273 62,406,432 +0.01(+1.03%)
Feb 12, 2016 1.249 1.260 1.260 1.260 46,513,008 +0.02(+1.46%)
Feb 11, 2016 1.253 1.258 1.233 1.242 53,363,004 -0.02(-1.64%)
Feb 10, 2016 1.267 1.273 1.255 1.263 47,692,592 -0.00(-0.20%)
Feb 09, 2016 1.271 1.273 1.249 1.266 72,240,064 -0.01(-0.61%)
Feb 08, 2016 1.258 1.276 1.251 1.273 60,818,864 +0.01(+1.03%)
Feb 05, 2016 1.259 1.270 1.251 1.260 54,549,332 -0.00(-0.10%)
Feb 04, 2016 1.253 1.276 1.253 1.262 89,959,664 +0.01(+0.72%)
Feb 03, 2016 1.251 1.263 1.246 1.253 79,407,512 +0.00(+0.31%)
Feb 02, 2016 1.231 1.253 1.220 1.249 75,602,000 +0.01(+1.15%)
Feb 01, 2016 1.229 1.245 1.220 1.235 60,804,692 +0.00(+0.32%)
Jan 29, 2016 1.211 1.232 1.199 1.231 91,105,400 +0.03(+2.70%)
Jan 28, 2016 1.192 1.214 1.187 1.198 61,960,668 +0.01(+0.87%)
Jan 27, 2016 1.198 1.205 1.180 1.188 59,653,620 -0.01(-0.43%)
Jan 26, 2016 1.161 1.198 1.158 1.193 84,620,968 +0.04(+3.60%)
Jan 25, 2016 1.170 1.178 1.150 1.152 89,470,776 -0.02(-1.33%)
Jan 22, 2016 1.135 1.171 1.131 1.167 78,884,456 +0.04(+3.68%)
Jan 21, 2016 1.127 1.149 1.118 1.126 94,271,528 -0.00(-0.11%)
Jan 20, 2016 1.128 1.131 1.069 1.127 162,450,256 -0.01(-1.14%)
Jan 19, 2016 1.162 1.168 1.136 1.140 116,380,720 -0.02(-1.79%)
Jan 15, 2016 1.157 1.161 1.161 1.161 114,247,736 -0.01(-1.21%)
Jan 14, 2016 1.184 1.189 1.166 1.175 97,857,760 -0.01(-0.77%)
Jan 13, 2016 1.198 1.201 1.176 1.184 78,088,920 -0.02(-1.30%)
Jan 12, 2016 1.222 1.222 1.191 1.200 70,014,112 -0.02(-1.38%)
Jan 11, 2016 1.215 1.224 1.211 1.216 45,913,116 -0.00(-0.21%)
Jan 08, 2016 1.227 1.233 1.218 1.219 56,746,488 -0.01(-0.42%)
Jan 07, 2016 1.237 1.245 1.224 1.224 55,267,076 -0.03(-2.07%)
Jan 06, 2016 1.238 1.255 1.236 1.250 51,291,020 +0.01(+0.63%)
Jan 05, 2016 1.235 1.251 1.229 1.242 55,717,540 +0.01(+0.63%)
Jan 04, 2016 1.207 1.237 1.203 1.235 63,470,752 +0.02(+1.60%)
Dec 31, 2015 1.210 1.215 1.215 1.215 59,034,376 +0.00(+0.11%)
Dec 30, 2015 1.215 1.220 1.211 1.214 51,522,268 -0.00(-0.32%)
Dec 29, 2015 1.226 1.227 1.209 1.218 78,972,072 +0.11(+9.94%)
Dec 28, 2015 1.109 1.110 1.099 1.108 56,171,668 +0.00(+0.00%)
Dec 24, 2015 1.112 1.108 1.108 1.108 21,116,646 -0.00(-0.20%)
Dec 23, 2015 1.108 1.113 1.105 1.110 42,707,980 +0.00(+0.41%)
Dec 22, 2015 1.087 1.114 1.084 1.105 83,566,064 +0.02(+1.67%)
Dec 21, 2015 1.081 1.088 1.074 1.087 67,398,152 +0.01(+0.84%)
Dec 18, 2015 1.070 1.081 1.070 1.078 91,376,568 +0.01(+0.53%)
Dec 17, 2015 1.067 1.076 1.063 1.072 53,574,944 +0.01(+0.64%)
Dec 16, 2015 1.039 1.069 1.039 1.066 97,235,792 +0.03(+2.51%)
Dec 15, 2015 1.029 1.044 1.022 1.039 59,733,108 +0.01(+0.99%)
Dec 14, 2015 1.046 1.050 1.020 1.029 94,143,968 -0.02(-1.73%)
Dec 11, 2015 1.064 1.070 1.044 1.047 56,569,476 -0.02(-1.71%)
Dec 10, 2015 1.063 1.071 1.062 1.066 39,002,176 +0.00(+0.11%)
Dec 09, 2015 1.063 1.074 1.062 1.064 48,048,912 -0.00(-0.32%)
Dec 08, 2015 1.072 1.076 1.062 1.068 52,302,572 -0.01(-0.84%)
Dec 07, 2015 1.077 1.080 1.069 1.077 47,621,428 -0.00(-0.21%)
Dec 04, 2015 1.079 1.087 1.078 1.079 42,617,604 +0.00(+0.32%)
Dec 03, 2015 1.076 1.084 1.075 1.076 52,867,440 -0.00(-0.21%)
Dec 02, 2015 1.087 1.089 1.076 1.078 73,569,248 -0.01(-1.15%)
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.