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 28, 2018 3.232 3.256 3.191 3.191 38,415,552 -0.04(-1.18%)
Feb 27, 2018 3.324 3.324 3.229 3.229 25,958,204 -0.08(-2.50%)
Feb 26, 2018 3.318 3.340 3.292 3.311 16,152,178 +0.01(+0.29%)
Feb 23, 2018 3.257 3.311 3.251 3.302 18,931,256 +0.06(+1.96%)
Feb 22, 2018 3.238 21,516,674 +0.01(+0.20%)
Feb 21, 2018 3.308 3.324 3.232 3.232 35,785,100 -0.07(-2.03%)
Feb 20, 2018 3.397 3.286 3.299 32,452,532 -0.10(-2.90%)
Feb 16, 2018 3.397 3.397 3.397 0 +0.01(+0.38%)
Feb 15, 2018 3.388 3.324 3.385 30,152,784 +0.08(+2.50%)
Feb 14, 2018 3.315 3.327 3.289 3.302 21,374,538 -0.02(-0.67%)
Feb 13, 2018 3.292 3.337 3.273 3.324 23,614,142 +0.05(+1.46%)
Feb 12, 2018 3.254 3.283 3.232 3.276 23,709,672 +0.03(+0.88%)
Feb 09, 2018 3.229 3.261 3.191 3.248 31,472,632 +0.03(+0.99%)
Feb 08, 2018 3.254 3.289 3.216 3.216 41,264,824 -0.03(-0.98%)
Feb 07, 2018 3.286 3.318 3.248 3.248 34,924,096 -0.03(-1.07%)
Feb 06, 2018 3.235 3.337 3.213 3.283 57,399,900 +0.00(+0.15%)
Feb 05, 2018 3.283 3.283 3.197 3.278 55,434,140 -0.02(-0.53%)
Feb 02, 2018 3.334 3.346 3.289 3.296 30,583,270 -0.04(-1.33%)
Feb 01, 2018 3.343 3.418 3.334 3.340 41,056,632 -0.01(-0.38%)
Jan 31, 2018 3.394 3.404 3.311 3.353 48,958,012 -0.02(-0.57%)
Jan 30, 2018 3.321 3.331 3.308 3.372 37,988,464 +0.03(+0.95%)
Jan 29, 2018 3.461 3.461 3.332 3.340 68,271,408 -0.13(-3.76%)
Jan 26, 2018 3.512 3.515 3.451 3.470 36,378,188 -0.04(-1.00%)
Jan 25, 2018 3.531 3.537 3.518 3.506 49,807,632 -0.03(-0.81%)
Jan 24, 2018 3.575 3.579 3.534 3.534 19,527,782 -0.03(-0.98%)
Jan 23, 2018 3.553 3.585 3.550 3.569 18,020,346 +0.02(+0.45%)
Jan 22, 2018 3.572 3.575 3.547 3.553 23,399,238 -0.01(-0.18%)
Jan 19, 2018 3.521 3.561 3.509 3.560 23,277,048 +0.03(+0.99%)
Jan 18, 2018 3.560 3.564 3.518 3.525 25,767,718 -0.04(-1.16%)
Jan 17, 2018 3.556 3.582 3.553 3.566 22,918,984 +0.01(+0.27%)
Jan 16, 2018 3.598 3.614 3.550 3.556 33,022,338 -0.04(-1.06%)
Jan 12, 2018 3.595 3.595 3.595 0 -0.04(-1.22%)
Jan 11, 2018 3.623 3.639 3.585 3.639 23,043,336 +0.02(+0.62%)
Jan 10, 2018 3.617 40,505,064 -0.04(-1.22%)
Jan 09, 2018 3.693 3.703 3.658 3.661 17,643,318 -0.03(-0.86%)
Jan 08, 2018 3.680 3.709 3.671 3.693 21,246,054 +0.01(+0.35%)
Jan 05, 2018 3.655 3.687 3.639 3.680 20,248,912 +0.03(+0.96%)
Jan 04, 2018 3.649 3.671 3.636 3.645 25,943,234 -0.00(-0.09%)
Jan 03, 2018 3.719 3.744 3.636 3.649 32,613,702 -0.06(-1.71%)
Jan 02, 2018 3.782 3.792 3.684 3.712 43,555,040 -0.07(-1.85%)
Dec 29, 2017 3.782 3.782 3.782 0 -0.04(-1.08%)
Dec 28, 2017 3.757 3.824 3.744 3.824 26,691,384 +0.36(+10.28%)
Dec 27, 2017 3.464 3.476 3.450 3.467 21,499,600 +0.01(+0.17%)
Dec 26, 2017 3.456 3.470 3.447 3.462 13,131,655 +0.01(+0.25%)
Dec 22, 2017 3.459 3.459 3.439 3.453 15,572,923 +0.00(+0.00%)
Dec 21, 2017 3.430 3.467 3.419 3.453 24,240,258 +0.03(+1.01%)
Dec 20, 2017 3.413 3.439 3.396 3.419 27,289,924 +0.02(+0.68%)
Dec 19, 2017 3.493 3.502 3.396 3.396 43,782,304 -0.09(-2.71%)
Dec 18, 2017 3.513 3.545 3.485 3.490 24,702,494 -0.02(-0.49%)
Dec 15, 2017 3.496 3.510 3.485 3.507 51,779,072 +0.02(+0.66%)
Dec 14, 2017 3.476 3.496 3.470 3.485 20,408,664 +0.01(+0.33%)
Dec 13, 2017 3.447 3.499 3.442 3.473 30,889,362 +0.02(+0.50%)
Dec 12, 2017 3.430 3.456 3.424 3.456 19,760,318 +0.02(+0.58%)
Dec 11, 2017 3.430 3.436 3.414 3.436 22,931,828 +0.02(+0.67%)
Dec 08, 2017 3.404 3.442 3.393 3.413 25,406,136 -0.02(-0.67%)
Dec 07, 2017 3.419 3.439 3.407 3.436 28,549,558 +0.01(+0.33%)
Dec 06, 2017 3.427 3.434 3.401 3.424 26,618,042 -0.01(-0.17%)
Dec 05, 2017 3.433 3.442 3.407 3.430 28,764,696 -0.01(-0.17%)
Dec 04, 2017 3.396 3.439 3.381 3.436 42,120,488 +0.05(+1.61%)
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.